Quantcast

Historical Stock Prices

(ETF)
USL 
$23.74
*  
0.03
0.13%
Get USL Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading USL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 23.53 23.8153 23.5001 23.74 7,422
04/19/2018 23.98 24.02 23.68 23.71 14,896
04/18/2018 23.58 23.83 23.471 23.78 39,077
04/17/2018 23.0895 23.21 23.08 23.17 7,663
04/16/2018 23.27 23.27 23.09 23.1366 4,058
04/13/2018 23.18 23.44 23.18 23.29 13,766
04/12/2018 23.14 23.27 23 23.27 10,628
04/11/2018 22.96 23.3 22.9475 23.18 22,106
04/10/2018 22.61 22.88 22.61 22.831 4,350
04/09/2018 22.18 22.3234 22.14 22.23 6,610
04/06/2018 22.32 22.4 21.84 21.89 55,045
04/05/2018 22.2196 22.39 22.2196 22.378 3,981
04/04/2018 21.86 22.29 21.86 22.28 3,870
04/03/2018 22.15 22.2717 22.15 22.23 13,528
04/02/2018 22.49 22.49 22.04 22.1 11,279
03/29/2018 22.48 22.7317 22.44 22.64 15,667
03/28/2018 22.58 22.66 22.265 22.55 23,758
03/27/2018 22.91 22.92 22.5956 22.61 16,611
03/26/2018 22.78 22.84 22.67 22.76 91,208
03/23/2018 22.59 22.889 22.59 22.86 15,281
03/22/2018 22.41 22.48 22.35 22.3799 12,131
03/21/2018 22.31 22.7383 22.31 22.69 6,979
03/20/2018 22 22.14 22 22.07 7,535
03/19/2018 21.74 21.74 21.49 21.6856 5,113
03/16/2018 21.451 21.8183 21.451 21.78 9,622
03/15/2018 21.49 21.4968 21.42 21.44 6,214
03/14/2018 21.41 21.4105 21.34 21.36 5,326
03/13/2018 21.53 21.61 21.2306 21.3072 4,673
03/12/2018 21.53 21.53 21.2 21.45 4,906
03/09/2018 21.31 21.6 21.31 21.57 12,087
03/08/2018 21.26 21.26 21 21.12 5,146
03/07/2018 21.4579 21.6 21.1402 21.275 3,756
03/06/2018 21.61 21.7 21.61 21.62 15,827
03/05/2018 21.2 21.68 21.2 21.6 15,416
03/02/2018 20.94 21.25 20.91 21.25 173,006
03/01/2018 21.13 21.23 20.9394 21.2 3,276
02/28/2018 21.918 21.918 21.22 21.24 13,041
02/27/2018 22.03 22.06 21.781 21.879 2,314
02/26/2018 21.92 22.15 21.92 22.15 3,879
02/23/2018 21.56 21.99 21.56 21.99 6,859
02/22/2018 21.4 21.7 21.4 21.6 24,306
02/21/2018 21.2301 21.3244 21.17 21.17 9,182
02/20/2018 21.25 21.52 21.25 21.31 28,683
02/16/2018 20.98 21.2 20.9408 21.11 44,298
02/15/2018 20.76 21.07 20.65 21.01 29,493
02/14/2018 20.19 20.99 20.19 20.95 110,173
02/13/2018 20.27 20.4946 20.19 20.4 58,233
02/12/2018 20.6201 20.6944 20.52 20.5353 9,690
02/09/2018 20.81 20.8585 20.21 20.36 43,587
02/08/2018 21.25 21.25 20.77 20.8 34,006
02/07/2018 21.7 21.84 21.16 21.16 12,142
02/06/2018 21.65 21.8832 21.63 21.66 30,844
02/05/2018 22.09 22.21 21.78 21.79 152,539
02/02/2018 22.43 22.43 22.13 22.16 62,521
02/01/2018 22.46 22.7 22.44 22.67 18,305
01/31/2018 22.2 22.28 22.13 22.2299 13,510
01/30/2018 22.185 22.2411 22.1107 22.2275 10,904
01/29/2018 22.52 22.56 22.3656 22.547 41,434
01/26/2018 22.56 22.785 22.54 22.69 40,962
01/25/2018 22.7 22.74 22.46 22.49 31,103
01/24/2018 22.28 22.625 22.21 22.61 38,195
01/23/2018 22.2 22.4 22.19 22.35 42,451
01/22/2018 21.91 22.17 21.84 22.1 79,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio