United States Oil Fund (NY: USO )

41.48 USD +1.41 (+3.52%)
Streaming Delayed Price Updated: 1:31 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 35.77 36.18 35.25 36.12 6,042,699 +0.94(+2.67%)
Jan 29, 2021 35.64 35.77 35.11 35.18 3,916,000 -0.07(-0.20%)
Jan 28, 2021 35.92 36.01 35.22 35.25 5,396,015 -0.25(-0.70%)
Jan 27, 2021 35.41 35.93 35.02 35.50 4,889,015 +0.05(+0.14%)
Jan 26, 2021 35.69 35.80 35.38 35.45 2,622,732 -0.14(-0.39%)
Jan 25, 2021 35.11 35.66 35.03 35.59 4,126,903 +0.36(+1.02%)
Jan 22, 2021 34.96 35.62 34.91 35.23 4,673,300 -0.53(-1.48%)
Jan 21, 2021 35.82 36.00 35.64 35.76 3,010,018 -0.03(-0.08%)
Jan 20, 2021 36.14 36.20 35.69 35.79 3,216,632 +0.04(+0.11%)
Jan 19, 2021 35.71 35.89 35.53 35.75 3,504,621 +0.41(+1.16%)
Jan 15, 2021 35.72 35.82 35.12 35.34 5,492,200 -0.90(-2.48%)
Jan 14, 2021 35.70 36.32 35.61 36.24 5,172,364 +0.44(+1.23%)
Jan 13, 2021 35.77 36.10 35.60 35.80 4,435,440 -0.10(-0.28%)
Jan 12, 2021 35.65 36.01 35.57 35.90 4,174,365 +0.64(+1.82%)
Jan 11, 2021 34.88 35.40 34.81 35.26 5,100,491 -0.17(-0.48%)
Jan 08, 2021 34.93 35.50 34.75 35.43 7,554,600 +0.90(+2.61%)
Jan 07, 2021 34.35 34.58 34.29 34.53 4,098,862 +0.42(+1.23%)
Jan 06, 2021 33.94 34.47 33.56 34.11 7,455,387 +0.17(+0.50%)
Jan 05, 2021 33.38 34.12 33.38 33.94 13,582,931 +1.56(+4.82%)
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.