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 (%)
Mar 29, 2019 33.33 33.37 32.43 32.96 85,800 +1.29(+4.07%)
Mar 28, 2019 30.20 31.70 30.20 31.67 37,919 -0.03(-0.09%)
Mar 27, 2019 32.85 32.98 30.80 31.70 71,424 -1.00(-3.06%)
Mar 26, 2019 32.83 33.18 32.26 32.70 66,605 +1.69(+5.45%)
Mar 25, 2019 30.55 31.57 29.92 31.01 66,275 +0.04(+0.13%)
Mar 22, 2019 31.55 31.55 29.96 30.97 150,100 -1.52(-4.69%)
Mar 21, 2019 32.86 33.33 32.22 32.49 41,192 -0.40(-1.22%)
Mar 20, 2019 31.28 33.05 31.17 32.90 116,554 +1.60(+5.10%)
Mar 19, 2019 32.19 32.37 31.01 31.30 57,634 -0.28(-0.90%)
Mar 18, 2019 30.98 31.99 30.81 31.58 74,577 +0.81(+2.64%)
Mar 15, 2019 29.95 31.00 29.81 30.77 31,000 -0.09(-0.29%)
Mar 14, 2019 30.91 31.26 30.31 30.86 52,235 +0.20(+0.65%)
Mar 13, 2019 29.60 30.81 29.00 30.66 123,097 +2.13(+7.47%)
Mar 12, 2019 28.91 29.45 28.34 28.53 77,797 +0.15(+0.53%)
Mar 11, 2019 28.36 28.58 27.71 28.38 54,632 +1.01(+3.69%)
Mar 08, 2019 25.85 27.44 25.06 27.37 120,900 -0.68(-2.42%)
Mar 07, 2019 28.27 28.35 27.69 28.05 36,291 +0.44(+1.60%)
Mar 06, 2019 27.32 27.72 26.41 27.61 115,630 -0.48(-1.70%)
Mar 05, 2019 28.78 28.89 27.73 28.09 66,540 +0.09(+0.31%)
Mar 04, 2019 28.25 28.72 27.17 28.00 98,474 +1.03(+3.82%)
Mar 01, 2019 29.40 29.61 26.68 26.97 125,800 -2.20(-7.54%)
Feb 28, 2019 28.89 29.46 28.62 29.17 32,880 +0.38(+1.32%)
Feb 27, 2019 28.32 29.36 27.90 28.79 95,572 +1.89(+7.03%)
Feb 26, 2019 26.75 27.31 26.38 26.90 64,323 +0.43(+1.62%)
Feb 25, 2019 27.64 27.91 26.04 26.47 197,085 -2.77(-9.47%)
Feb 22, 2019 29.73 30.06 29.11 29.24 83,800 +0.44(+1.53%)
Feb 21, 2019 28.95 29.19 28.42 28.80 67,827 -0.36(-1.23%)
Feb 20, 2019 27.64 29.79 27.64 29.16 124,056 +1.09(+3.88%)
Feb 19, 2019 27.11 28.16 27.00 28.07 134,163 +0.37(+1.34%)
Feb 15, 2019 27.00 27.78 26.72 27.70 164,300 +1.76(+6.78%)
Feb 14, 2019 24.60 26.02 24.13 25.94 76,999 +0.74(+2.94%)
Feb 13, 2019 24.89 25.92 24.89 25.20 122,827 +1.20(+5.00%)
Feb 12, 2019 25.00 25.05 23.80 24.00 179,777 +0.98(+4.26%)
Feb 11, 2019 22.04 23.24 21.58 23.02 121,544 -0.44(-1.88%)
Feb 08, 2019 23.58 23.76 22.94 23.46 56,400 +0.06(+0.26%)
Feb 07, 2019 24.74 24.86 22.22 23.40 184,541 -1.84(-7.29%)
Feb 06, 2019 24.30 25.61 23.90 25.24 139,811 +0.41(+1.65%)
Feb 05, 2019 24.82 26.02 24.58 24.83 219,629 -1.48(-5.61%)
Feb 04, 2019 25.55 26.42 24.28 26.30 169,784 -0.98(-3.57%)
Feb 01, 2019 25.87 27.61 25.70 27.28 144,300 +1.88(+7.40%)
Jan 31, 2019 26.37 27.24 24.82 25.40 156,056 -0.35(-1.36%)
Jan 30, 2019 25.35 26.58 25.20 25.75 342,346 +1.51(+6.22%)
Jan 29, 2019 24.00 25.18 24.00 24.24 342,500 +1.30(+5.67%)
Jan 28, 2019 22.86 23.00 21.80 22.94 161,289 -1.97(-7.91%)
Jan 25, 2019 24.68 25.29 24.37 24.91 68,100 +0.54(+2.22%)
Jan 24, 2019 23.66 24.70 23.58 24.37 70,321 +0.76(+3.22%)
Jan 23, 2019 24.49 24.55 22.65 23.61 66,862 -0.51(-2.11%)
Jan 22, 2019 23.92 24.30 22.80 24.12 128,797 -1.33(-5.23%)
Jan 18, 2019 24.22 25.73 23.82 25.45 172,500 +1.88(+7.99%)
Jan 17, 2019 22.71 24.00 21.87 23.57 56,498 -0.20(-0.85%)
Jan 16, 2019 23.20 23.85 22.44 23.77 84,419 +0.39(+1.67%)
Jan 15, 2019 22.37 23.57 22.37 23.38 271,490 +1.77(+8.19%)
Jan 14, 2019 22.33 23.00 21.40 21.61 381,437 -1.37(-5.96%)
Jan 11, 2019 23.46 23.64 22.33 22.98 105,100 -1.22(-5.04%)
Jan 10, 2019 22.90 24.41 22.71 24.20 148,219 +0.31(+1.30%)
Jan 09, 2019 22.45 24.08 21.81 23.89 497,846 +3.24(+15.69%)
Jan 08, 2019 20.27 20.94 19.96 20.65 149,901 +1.20(+6.16%)
Jan 07, 2019 19.45 20.71 19.25 19.45 237,910 +0.55(+2.92%)
Jan 04, 2019 18.81 19.97 18.23 18.90 285,200 +1.26(+7.14%)
Jan 03, 2019 17.83 17.96 16.21 17.64 136,765 +0.47(+2.75%)
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.