Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States 3X Oil Fund (NY: USOU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.58 39.64 38.18 38.58 6,972 -0.30(-0.77%)
Nov 29, 2017 39.99 40.41 37.70 38.88 10,516 -1.42(-3.52%)
Nov 28, 2017 39.91 40.30 39.91 40.30 2,448 +0.20(+0.50%)
Nov 27, 2017 40.49 40.58 39.60 40.10 4,245 -1.99(-4.73%)
Nov 24, 2017 41.42 42.09 41.42 42.09 1,074 +2.19(+5.49%)
Nov 22, 2017 39.37 40.28 39.22 39.90 4,741 +1.77(+4.64%)
Nov 21, 2017 37.39 38.55 37.39 38.13 6,261 +1.57(+4.29%)
Nov 20, 2017 36.72 36.80 36.42 36.56 3,255 -1.08(-2.87%)
Nov 17, 2017 36.59 37.64 36.38 37.64 2,900 +2.51(+7.14%)
Nov 16, 2017 35.46 35.95 35.06 35.13 10,295 -0.14(-0.40%)
Nov 15, 2017 35.10 35.63 34.92 35.27 3,619 -0.53(-1.48%)
Nov 14, 2017 37.32 37.32 35.24 35.80 6,281 -2.65(-6.89%)
Nov 13, 2017 38.74 38.74 37.67 38.45 1,414 -0.05(-0.13%)
Nov 10, 2017 39.09 39.09 38.50 38.50 979 -0.45(-1.16%)
Nov 09, 2017 39.47 39.47 38.95 38.95 1,985 +0.57(+1.49%)
Nov 08, 2017 38.69 38.82 38.38 38.38 2,234 -1.05(-2.66%)
Nov 07, 2017 39.26 39.72 38.70 39.43 2,629 -0.09(-0.23%)
Nov 06, 2017 36.49 39.52 36.49 39.52 7,810 +5.82(+17.27%)
Nov 02, 2017 33.70 33.70 33.70 103 +0.09(+0.27%)
Nov 01, 2017 35.12 35.12 33.16 33.61 3,654 +0.11(+0.33%)
Oct 31, 2017 33.24 33.50 33.23 33.50 1,261 +0.59(+1.79%)
Oct 30, 2017 33.15 33.15 32.91 32.91 1,309 +0.82(+2.56%)
Oct 27, 2017 32.09 32.09 32.09 32.09 310 +2.12(+7.07%)
Oct 25, 2017 29.97 29.97 29.97 52 -0.48(-1.58%)
Oct 24, 2017 29.75 30.45 29.75 30.45 307 +0.85(+2.87%)
Oct 20, 2017 29.60 29.60 29.60 233 +0.58(+2.00%)
Oct 19, 2017 28.80 29.02 28.80 29.02 785 -1.12(-3.72%)
Oct 18, 2017 30.47 30.58 29.94 30.14 1,315 +0.08(+0.27%)
Oct 17, 2017 30.35 30.35 28.93 30.06 2,165 -0.07(-0.22%)
Oct 16, 2017 30.32 30.33 29.96 30.12 8,686 +1.05(+3.63%)
Oct 13, 2017 29.07 29.07 29.07 29.07 212 +1.70(+6.23%)
Oct 12, 2017 28.08 28.08 27.26 27.37 7,577 -0.93(-3.30%)
Oct 10, 2017 28.30 28.30 28.30 84 +1.89(+7.15%)
Oct 09, 2017 26.45 26.45 26.41 26.41 356 +0.41(+1.58%)
Oct 06, 2017 26.00 26.00 26.00 26.00 518 -2.31(-8.17%)
Oct 05, 2017 28.58 28.58 28.31 28.31 1,316 +0.85(+3.10%)
Oct 04, 2017 27.37 27.46 27.37 27.46 521 -0.30(-1.09%)
Oct 03, 2017 27.79 27.79 27.76 27.76 1,720 -1.86(-6.27%)
Sep 29, 2017 29.62 142 -1.76(-5.61%)
Sep 28, 2017 31.56 31.56 31.38 31.38 1,026 +0.64(+2.08%)
Sep 27, 2017 30.77 30.77 30.74 30.74 448 -0.15(-0.49%)
Sep 25, 2017 30.89 149 +2.51(+8.84%)
Sep 22, 2017 28.38 28.38 28.38 28.38 335 +0.12(+0.43%)
Sep 21, 2017 28.26 28.26 28.26 28.26 187 -0.24(-0.84%)
Sep 20, 2017 28.50 28.50 28.50 28.50 326 +1.15(+4.20%)
Sep 19, 2017 27.83 27.83 27.33 27.35 749 -0.32(-1.14%)
Sep 18, 2017 27.59 27.67 27.59 27.67 1,103 -0.10(-0.38%)
Sep 15, 2017 27.77 27.77 27.77 27.77 183 -0.21(-0.75%)
Sep 14, 2017 28.27 28.27 27.98 27.98 1,439 +0.98(+3.65%)
Sep 13, 2017 27.00 27.00 27.00 27.00 614 +1.76(+6.96%)
Sep 12, 2017 25.24 25.24 25.24 25.24 284 +1.48(+6.23%)
Sep 11, 2017 23.76 23.76 23.76 23.76 369 -2.85(-10.71%)
Sep 08, 2017 26.61 26.61 26.61 26.61 277 -0.24(-0.88%)
Sep 07, 2017 26.50 26.93 26.50 26.85 963 -0.05(-0.19%)
Sep 06, 2017 26.80 27.02 26.80 26.90 1,420 +0.74(+2.83%)
Sep 05, 2017 26.06 26.50 26.06 26.16 1,269 +2.48(+10.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.