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 (%)
Aug 31, 2018 69.65 69.65 69.65 0 -1.14(-1.61%)
Aug 30, 2018 69.90 71.43 69.72 70.79 3,464 +1.24(+1.78%)
Aug 29, 2018 67.80 69.55 67.34 69.55 15,622 +3.08(+4.63%)
Aug 28, 2018 67.55 67.55 66.20 66.47 3,919 -0.62(-0.93%)
Aug 27, 2018 66.97 67.09 66.50 67.09 3,722 +0.74(+1.12%)
Aug 24, 2018 67.40 68.05 65.94 66.35 6,800 +1.64(+2.53%)
Aug 23, 2018 63.22 64.71 63.15 64.71 1,317 +0.21(+0.33%)
Aug 22, 2018 62.57 64.68 62.14 64.50 10,218 +5.94(+10.14%)
Aug 21, 2018 60.33 60.46 58.56 58.56 10,483 +0.70(+1.21%)
Aug 20, 2018 57.12 58.19 57.12 57.86 6,526 +0.71(+1.24%)
Aug 17, 2018 58.46 58.46 57.00 57.15 5,800 +0.70(+1.24%)
Aug 16, 2018 55.67 56.50 55.00 56.45 2,277 +1.37(+2.49%)
Aug 15, 2018 58.41 58.41 54.09 55.08 16,656 -5.93(-9.72%)
Aug 14, 2018 64.10 64.10 60.00 61.01 10,947 -0.34(-0.56%)
Aug 13, 2018 61.47 61.47 56.97 61.35 14,404 -0.96(-1.54%)
Aug 10, 2018 61.50 62.62 61.50 62.31 7,900 +2.52(+4.21%)
Aug 09, 2018 61.24 61.24 59.75 59.79 3,719 -0.41(-0.69%)
Aug 08, 2018 63.81 63.81 58.80 60.20 27,627 -6.04(-9.12%)
Aug 07, 2018 67.19 67.75 66.24 66.24 8,079 +0.55(+0.84%)
Aug 06, 2018 66.66 68.30 65.69 65.69 15,908 +0.54(+0.83%)
Aug 03, 2018 65.12 66.00 63.74 65.15 7,600 -0.90(-1.36%)
Aug 02, 2018 62.30 66.53 62.30 66.05 3,688 +3.10(+4.92%)
Aug 01, 2018 62.30 63.97 61.23 62.95 3,796 -2.45(-3.75%)
Jul 31, 2018 66.83 66.83 65.24 65.40 5,847 -3.73(-5.40%)
Jul 30, 2018 69.88 70.12 69.01 69.13 2,535 +3.28(+4.98%)
Jul 27, 2018 67.91 68.35 64.11 65.85 6,000 -2.05(-3.02%)
Jul 26, 2018 67.13 68.08 67.06 67.90 2,360 +0.90(+1.34%)
Jul 25, 2018 65.42 68.39 64.14 67.00 5,383 +2.27(+3.50%)
Jul 24, 2018 63.96 66.13 63.96 64.73 1,579 +1.72(+2.74%)
Jul 23, 2018 66.31 66.42 62.70 63.01 7,236 -1.01(-1.58%)
Jul 20, 2018 64.39 64.39 63.02 64.02 2,504 +0.54(+0.85%)
Jul 19, 2018 65.57 62.45 63.48 16,153 +0.24(+0.38%)
Jul 18, 2018 59.77 63.24 59.77 63.24 2,675 +1.34(+2.16%)
Jul 17, 2018 59.77 62.23 59.40 61.90 16,219 +0.28(+0.46%)
Jul 16, 2018 64.85 64.91 60.87 61.62 13,385 -8.82(-12.52%)
Jul 13, 2018 68.16 70.44 67.96 70.44 4,438 +2.85(+4.22%)
Jul 12, 2018 67.00 68.24 64.30 67.59 5,968 +0.72(+1.08%)
Jul 11, 2018 75.46 76.32 66.00 66.87 9,128 -11.36(-14.52%)
Jul 10, 2018 77.74 78.40 77.74 78.23 4,793 +0.49(+0.63%)
Jul 09, 2018 76.82 77.74 75.27 77.74 6,130 +1.14(+1.49%)
Jul 06, 2018 72.95 76.80 72.50 76.60 7,077 +2.43(+3.28%)
Jul 05, 2018 77.38 78.26 72.94 74.17 16,215 -2.21(-2.89%)
Jul 03, 2018 76.38 76.38 76.38 0 -0.53(-0.69%)
Jul 02, 2018 77.63 77.85 75.68 76.91 9,163 -1.31(-1.67%)
Jun 29, 2018 78.48 76.38 78.22 9,284 +2.98(+3.96%)
Jun 28, 2018 73.59 77.15 73.59 75.24 21,526 +3.26(+4.53%)
Jun 27, 2018 70.20 74.18 70.20 71.98 15,497 +5.01(+7.48%)
Jun 26, 2018 62.00 67.02 61.00 66.97 9,681 +6.04(+9.91%)
Jun 25, 2018 63.80 63.80 60.72 60.93 4,070 -2.73(-4.29%)
Jun 22, 2018 59.63 63.79 58.93 63.66 9,502 +9.11(+16.70%)
Jun 21, 2018 52.92 56.10 52.80 54.55 10,173 +0.08(+0.15%)
Jun 20, 2018 56.15 53.50 54.47 12,124 +1.62(+3.07%)
Jun 19, 2018 52.38 53.29 51.56 52.85 10,380 -1.88(-3.43%)
Jun 18, 2018 53.37 54.73 52.81 54.73 2,312 +2.68(+5.15%)
Jun 15, 2018 57.81 51.68 52.05 5,737 -5.76(-9.96%)
Jun 14, 2018 58.24 58.24 56.27 57.81 4,086 +0.65(+1.14%)
Jun 13, 2018 55.55 57.39 55.55 57.16 6,259 +0.97(+1.74%)
Jun 12, 2018 55.58 57.19 55.58 56.19 18,478 +0.41(+0.73%)
Jun 11, 2018 53.16 56.20 53.16 55.78 3,014 +0.60(+1.09%)
Jun 08, 2018 55.38 56.14 53.84 55.18 8,454 -0.42(-0.76%)
Jun 07, 2018 53.88 55.60 53.88 55.60 3,100 +2.48(+4.67%)
Jun 06, 2018 51.59 53.12 19,005 -1.08(-1.99%)
Jun 05, 2018 52.00 54.57 52.00 54.20 29,693 +1.08(+2.02%)
Jun 04, 2018 55.24 55.24 52.67 53.12 4,158 -1.43(-2.61%)
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.