United States Oil Fund (NY: USO )

49.18 USD -1.48 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.15 12.20 12.00 12.04 27,872,541 -0.04(-0.33%)
Jul 30, 2019 11.84 12.10 11.82 12.08 21,734,662 +0.26(+2.20%)
Jul 29, 2019 11.77 11.84 11.59 11.82 22,699,636 +0.17(+1.46%)
Jul 26, 2019 11.64 11.71 11.55 11.65 17,256,300 +0.05(+0.43%)
Jul 25, 2019 11.73 11.77 11.58 11.60 19,886,959 -0.02(-0.17%)
Jul 24, 2019 11.81 11.95 11.47 11.62 34,919,041 -0.19(-1.61%)
Jul 23, 2019 11.68 11.82 11.59 11.81 17,880,975 +0.13(+1.11%)
Jul 22, 2019 11.62 11.71 11.58 11.68 24,001,586 +0.01(+0.09%)
Jul 19, 2019 11.57 11.69 11.43 11.67 25,108,200 +0.11(+0.95%)
Jul 18, 2019 11.79 11.80 11.37 11.56 38,598,928 -0.19(-1.62%)
Jul 17, 2019 12.11 12.11 11.74 11.75 30,184,556 -0.32(-2.65%)
Jul 16, 2019 12.37 12.47 11.86 12.07 35,989,147 -0.23(-1.87%)
Jul 15, 2019 12.60 12.61 12.29 12.30 21,738,134 -0.22(-1.76%)
Jul 12, 2019 12.51 12.58 12.44 12.52 14,913,700 -0.03(-0.24%)
Jul 11, 2019 12.57 12.63 12.48 12.55 17,841,492 +0.02(+0.16%)
Jul 10, 2019 12.33 12.56 12.30 12.53 33,507,323 +0.49(+4.07%)
Jul 09, 2019 11.98 12.05 11.92 12.04 14,619,368 +0.11(+0.92%)
Jul 08, 2019 11.99 12.13 11.91 11.93 25,157,716 -0.02(-0.17%)
Jul 05, 2019 11.86 11.99 11.82 11.95 22,706,200 +0.18(+1.53%)
Jul 03, 2019 11.81 11.86 11.65 11.77 19,690,200 +0.07(+0.60%)
Jul 02, 2019 12.21 12.21 11.64 11.70 49,246,647 -0.58(-4.72%)
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.