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 (%)
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%)
Sep 01, 2017 23.68 23.68 23.68 23.68 208 +0.00(+0.00%)
Aug 31, 2017 23.64 24.08 23.64 23.68 1,005 +1.02(+4.50%)
Aug 28, 2017 22.66 205 -1.46(-6.05%)
Aug 24, 2017 24.12 96 -1.30(-5.11%)
Aug 23, 2017 25.36 25.42 25.36 25.42 290 -0.16(-0.63%)
Aug 22, 2017 25.30 25.58 25.30 25.58 2,477 +0.85(+3.42%)
Aug 21, 2017 25.23 25.37 24.23 24.73 3,361 +0.74(+3.08%)
Aug 18, 2017 23.99 23.99 23.99 23.99 316 -0.27(-1.10%)
Aug 17, 2017 24.06 24.26 24.06 24.26 2,190 -1.00(-3.96%)
Aug 16, 2017 25.26 25.26 25.26 25.26 709 +0.11(+0.44%)
Aug 15, 2017 24.39 25.15 24.39 25.15 4,281 -0.28(-1.10%)
Aug 14, 2017 27.52 27.55 25.43 25.43 3,102 -1.09(-4.10%)
Aug 10, 2017 26.52 109 -1.95(-6.83%)
Aug 09, 2017 28.48 28.49 28.45 28.46 6,432 +0.26(+0.93%)
Aug 08, 2017 28.20 28.20 28.20 28.20 206 +0.54(+1.95%)
Aug 07, 2017 27.66 27.66 27.66 27.66 219 -0.54(-1.91%)
Aug 04, 2017 28.20 28.20 28.20 28.20 356 -0.77(-2.66%)
Aug 03, 2017 28.97 28.97 28.97 28.97 814 +1.19(+4.28%)
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.