United States Oil Fund (NY: USO )

43.18 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 43.34 43.38 42.98 43.18 4,680,000 -0.09(-0.21%)
Apr 15, 2021 43.06 43.44 42.88 43.27 4,389,433 +0.23(+0.53%)
Apr 14, 2021 42.15 43.39 42.01 43.04 9,350,339 +1.64(+3.96%)
Apr 13, 2021 41.33 41.47 41.15 41.40 5,061,896 +0.50(+1.22%)
Apr 12, 2021 41.28 41.57 40.77 40.90 5,995,143 +0.26(+0.64%)
Apr 09, 2021 40.62 40.87 40.48 40.64 3,705,600 -0.18(-0.44%)
Apr 08, 2021 40.64 40.93 40.27 40.82 4,282,844 -0.04(-0.10%)
Apr 07, 2021 40.54 41.05 39.91 40.86 9,982,933 +0.16(+0.39%)
Apr 06, 2021 41.16 41.69 40.58 40.70 6,730,039 +0.42(+1.04%)
Apr 05, 2021 41.21 41.26 39.52 40.28 9,797,400 -1.56(-3.73%)
Apr 01, 2021 41.47 42.17 40.30 41.84 11,598,299 +1.31(+3.23%)
Mar 31, 2021 40.99 41.70 40.22 40.53 6,356,263 -0.64(-1.55%)
Mar 30, 2021 41.16 41.66 41.04 41.17 4,149,966 -0.75(-1.79%)
Mar 29, 2021 41.23 41.96 40.95 41.92 6,358,984 +0.39(+0.94%)
Mar 26, 2021 41.38 41.83 41.25 41.53 10,091,000 +1.64(+4.11%)
Mar 25, 2021 40.47 40.62 39.31 39.89 9,470,539 -1.56(-3.76%)
Mar 24, 2021 40.69 41.83 40.53 41.45 11,312,732 +2.08(+5.28%)
Mar 23, 2021 40.29 40.91 39.27 39.37 12,342,221 -2.34(-5.61%)
Mar 22, 2021 41.97 42.18 41.59 41.71 4,160,888 -0.06(-0.14%)
Mar 19, 2021 40.83 41.99 40.26 41.77 6,429,900 +1.30(+3.21%)
Mar 18, 2021 42.99 43.06 39.71 40.47 18,811,998 -3.35(-7.64%)
Mar 17, 2021 43.69 43.93 43.24 43.82 5,833,297 -0.01(-0.02%)
Mar 16, 2021 43.57 44.10 43.31 43.83 4,927,223 -0.43(-0.97%)
Mar 15, 2021 43.90 44.34 43.46 44.26 5,719,521 -0.09(-0.20%)
Mar 12, 2021 44.36 44.63 44.23 44.35 4,643,100 -0.25(-0.56%)
Mar 11, 2021 43.91 44.64 43.71 44.60 6,584,590 +0.86(+1.97%)
Mar 10, 2021 43.18 43.81 42.79 43.74 5,727,226 +0.63(+1.46%)
Mar 09, 2021 43.73 43.82 43.07 43.11 5,480,323 -0.39(-0.90%)
Mar 08, 2021 44.12 44.24 43.43 43.50 5,062,136 -0.94(-2.12%)
Mar 05, 2021 44.08 44.51 43.91 44.44 7,883,300 +1.37(+3.18%)
Mar 04, 2021 41.87 43.46 41.50 43.07 11,786,902 +1.93(+4.69%)
Mar 03, 2021 40.88 41.65 40.55 41.14 4,748,202 +1.07(+2.67%)
Mar 02, 2021 40.95 41.07 40.07 40.07 8,253,233 -0.53(-1.31%)
Mar 01, 2021 41.30 41.61 40.31 40.60 6,908,362 -0.71(-1.72%)
Feb 26, 2021 42.12 42.14 41.12 41.31 5,913,100 -1.15(-2.71%)
Feb 25, 2021 42.32 42.77 42.15 42.46 4,446,330 -0.04(-0.09%)
Feb 24, 2021 41.88 42.57 41.79 42.50 6,495,770 +0.88(+2.11%)
Feb 23, 2021 41.15 41.73 40.74 41.62 5,631,908 +0.34(+0.82%)
Feb 22, 2021 40.55 41.42 40.55 41.28 5,803,219 +1.60(+4.03%)
Feb 19, 2021 40.26 40.49 39.55 39.68 5,537,400 -0.59(-1.47%)
Feb 18, 2021 41.09 41.13 40.11 40.27 6,709,030 -0.62(-1.52%)
Feb 17, 2021 40.27 40.96 40.13 40.89 7,414,690 +0.44(+1.09%)
Feb 16, 2021 40.19 40.47 40.05 40.45 5,464,332 +0.51(+1.28%)
Feb 12, 2021 39.01 40.07 39.01 39.94 5,785,100 +0.97(+2.49%)
Feb 11, 2021 39.32 39.38 38.87 38.97 3,730,984 -0.31(-0.79%)
Feb 10, 2021 39.24 39.47 39.01 39.28 4,988,262 +0.11(+0.28%)
Feb 09, 2021 38.70 39.21 38.51 39.17 4,902,546 +0.23(+0.59%)
Feb 08, 2021 38.47 38.98 38.47 38.94 4,201,916 +0.75(+1.96%)
Feb 05, 2021 38.33 38.40 37.95 38.19 4,379,100 +0.38(+1.01%)
Feb 04, 2021 37.61 37.95 37.19 37.81 5,020,441 +0.37(+0.99%)
Feb 03, 2021 37.19 37.78 37.19 37.44 6,795,505 +0.62(+1.68%)
Feb 02, 2021 36.97 37.05 36.72 36.82 6,251,977 +0.70(+1.94%)
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.