Singapore markets close in 18 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.67-1.11 (-1.48%)
At close: 04:00PM EDT
73.41 -0.26 (-0.35%)
Pre-market: 04:29AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202273.4974.2471.4673.6773.678,894,900
05 Jul 202278.4778.5273.4274.7874.7810,752,700
01 Jul 202282.1082.4680.8481.6781.674,689,400
30 Jun 202282.0982.3079.9380.3580.354,631,500
29 Jun 202285.8786.4082.9182.9582.954,619,800
28 Jun 202283.9985.1783.3384.7284.724,226,000
27 Jun 202281.2983.3980.4082.9382.934,591,500
24 Jun 202280.1982.1779.6381.2781.273,454,300
23 Jun 202281.6381.9078.9678.9878.983,918,500
22 Jun 202278.8382.3378.4980.8880.885,215,400
21 Jun 202284.4985.3083.6584.0584.053,674,400
17 Jun 202286.5086.7881.9483.3483.348,709,400
16 Jun 202286.4488.5585.0587.6687.665,171,300
15 Jun 202288.0588.8186.2486.9386.934,420,500
14 Jun 202290.9891.9287.3788.4588.454,675,900
13 Jun 202289.2891.1587.6890.3690.366,681,900
10 Jun 202290.2490.7888.5090.1390.135,853,600
09 Jun 202291.0391.4990.7291.0891.084,583,600
08 Jun 202290.2692.2089.7491.9991.995,357,200
07 Jun 202288.6890.1188.0990.0490.043,893,800
06 Jun 202289.0789.2287.8588.3988.392,315,800
03 Jun 202287.2189.5686.9689.4789.473,665,200
02 Jun 202285.8887.4985.2787.2587.253,769,500
01 Jun 202286.7187.2085.5085.5485.544,762,300
31 May 202287.9988.3284.7085.4785.477,416,000
27 May 202284.3385.5284.1185.4685.462,371,900
26 May 202283.1585.1083.1584.5984.593,780,800
25 May 202282.2182.6981.5382.4882.481,940,400
24 May 202282.0382.8481.3482.0082.001,537,600
23 May 202281.3682.1680.9181.9781.972,989,800
20 May 202281.2181.8480.2681.6581.653,103,800
19 May 202278.5081.3578.4580.5880.584,135,300
18 May 202282.0282.0478.6579.2979.293,882,200
17 May 202283.0583.6380.8681.1181.114,118,300
16 May 202280.9883.3980.8283.1183.114,820,700
13 May 202280.6081.4279.9381.2881.284,194,500
12 May 202278.4979.4777.9179.2379.234,322,700
11 May 202277.7679.0477.3978.1878.184,659,600
10 May 202277.0777.3374.2274.5374.535,741,000
09 May 202279.8180.0376.3876.5776.575,630,900
06 May 202281.6382.4180.4382.1382.135,679,700
05 May 202282.2182.3779.2380.4880.485,997,700
04 May 202279.4080.7278.6680.2280.225,420,100
03 May 202276.9277.8376.0476.6976.692,990,700
02 May 202275.3878.4374.8678.3878.384,467,600
29 Apr 202278.8079.6876.9477.1677.166,097,900
28 Apr 202276.2878.2375.8678.0878.086,856,000
27 Apr 202275.1276.6174.8776.3776.374,545,800
26 Apr 202275.3376.9474.3776.4676.467,354,100
25 Apr 202272.6474.9971.9874.6574.655,073,600
22 Apr 202276.9877.4776.2876.3176.313,730,500
21 Apr 202278.3479.2777.0778.1278.124,815,700
20 Apr 202277.5177.9275.5777.2477.245,056,200
19 Apr 202278.0678.0876.3476.8676.867,626,100
18 Apr 202280.8181.7080.0080.4180.415,326,100
14 Apr 202277.3480.4477.2379.5779.577,437,200
13 Apr 202277.1578.5675.8978.4278.426,918,900
12 Apr 202274.9576.3874.9175.9875.986,839,800
11 Apr 202271.7572.7671.3072.3072.305,209,400
08 Apr 202272.6974.6072.3974.1174.115,666,300
07 Apr 202273.2673.8471.0873.1173.115,749,300
06 Apr 202276.2576.7572.1673.0573.057,040,900
05 Apr 202277.3477.7174.5474.8074.807,542,800
04 Apr 202276.4677.2075.3376.8676.866,157,100
01 Apr 202273.3774.8073.2574.1774.174,926,700
31 Mar 202275.7676.8473.3474.1274.1210,749,400
30 Mar 202278.0778.7077.3077.9177.915,239,100
29 Mar 202272.3076.4372.0776.1576.158,954,800
28 Mar 202276.8577.9274.1574.5374.538,934,500
25 Mar 202278.8881.7378.4180.7480.747,534,500
24 Mar 202281.6781.7879.3079.7579.754,417,200
23 Mar 202281.3882.4881.0881.9581.956,155,100
22 Mar 202278.6979.6577.5578.5678.564,175,300
21 Mar 202277.4179.6677.2679.5479.546,410,800
18 Mar 202274.2575.0073.5574.6474.644,440,900
17 Mar 202272.6574.4472.3973.6873.689,653,600
16 Mar 202270.6471.0867.7368.2868.287,392,700
15 Mar 202269.5770.5567.9068.6368.6313,575,300
14 Mar 202273.5373.5671.4672.8472.849,470,000
11 Mar 202274.8176.5574.2676.4076.407,937,300
10 Mar 202277.0677.4872.9874.0674.0611,738,200
09 Mar 202280.0081.1072.2775.4775.4729,934,600
08 Mar 202285.4387.8481.5785.4385.4329,882,700
07 Mar 202279.9383.4079.7082.3782.3716,563,300
04 Mar 202277.0080.0076.1879.4679.4617,341,900
03 Mar 202274.7676.3774.0074.5374.5318,443,800
02 Mar 202274.1576.2071.7575.4275.4221,956,100
01 Mar 202270.3472.6370.1071.8271.8216,803,600
28 Feb 202267.3868.2666.8267.4867.488,886,500
25 Feb 202265.5666.1264.4065.8065.808,803,300
24 Feb 202270.1970.2465.0766.3466.3418,256,700
23 Feb 202265.9067.3265.6666.2466.248,562,400
22 Feb 202266.8666.9365.2865.5465.549,307,800
18 Feb 202263.1465.0062.9264.7464.748,438,400
17 Feb 202263.6264.5063.4264.1764.177,116,200
16 Feb 202265.0865.8763.5063.5463.546,978,300
15 Feb 202264.2064.4063.5464.2864.2810,076,300
14 Feb 202264.9766.8864.8066.3666.369,540,700
11 Feb 202264.4366.3464.3765.7465.7412,309,200
10 Feb 202263.9065.0863.5963.9663.964,787,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...