Quantcast

United States 12 Month Oil Fund, LP ETF Historical Stock Prices

(ETF)
USL 
$21.38
*  
0.865
4.22%
Get USL Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading USL now


Community Rating:
View:    USL After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
16:00 20.99 21.38 20.99 21.38 14,989
06/19/2019 20.226 20.515 20.226 20.515 5,598
06/18/2019 20.06 20.51 20 20.4187 8,026
06/17/2019 19.86 20 19.74 19.74 3,794
06/14/2019 20.01 20.14 19.9036 20.0145 10,777
06/13/2019 19.98 20.13 19.82 19.8674 9,366
06/12/2019 19.93 20.3 19.489 19.495 13,157
06/11/2019 20.4 20.425 20.22 20.25 7,423
06/10/2019 20.39 20.47 20.22 20.2268 6,163
06/07/2019 20.2 20.42 20.13 20.3751 8,344
06/06/2019 19.49 20.052 19.45 20.052 9,182
06/05/2019 19.9479 19.95 19.18 19.5094 18,378
06/04/2019 19.9028 20.2065 19.9018 20.2065 10,600
06/03/2019 20.47 20.47 19.86 19.915 14,541
05/31/2019 20.74 20.8712 20.04 20.0801 8,723
05/30/2019 22.11 22.11 21.19 21.29 5,621
05/29/2019 21.89 22.11 21.61 22.11 24,656
05/28/2019 21.83 22.36 21.83 22.16 3,362
05/24/2019 21.98 22.06 21.5862 22.06 7,738
05/23/2019 22.23 22.23 21.6 21.7 11,961
05/22/2019 23.3 23.32 22.8464 22.88 6,020
05/21/2019 23.49 23.59 23.41 23.5 21,555
05/20/2019 23.5 23.68 23.4 23.53 27,723
05/17/2019 23.6225 23.6225 23.4045 23.42 3,559
05/16/2019 23.51 23.72 23.51 23.55 8,825
05/15/2019 23.02 23.39 23.02 23.37 14,768
05/14/2019 23.0674 23.2168 23.05 23.105 5,046
05/13/2019 23.56 23.6 22.74 22.7685 10,646
05/10/2019 22.84 23.11 22.84 22.98 8,676
05/09/2019 22.98 23.0255 22.84 22.92 2,875
05/08/2019 22.99 23.15 22.99 23.06 7,473
05/07/2019 22.82 22.9 22.69 22.765 8,318
05/06/2019 22.93 23.34 22.93 23.34 3,338
05/03/2019 23.1886 23.2199 23.0309 23.0309 5,834
05/02/2019 23.12 23.1325 22.73 22.93 63,726
05/01/2019 23.631 23.66 23.47 23.6398 8,318
04/30/2019 23.81 23.81 23.51 23.66 20,642
04/29/2019 23.52 23.6186 23.3 23.61 12,379
04/26/2019 23.88 23.88 23.24 23.36 10,901
04/25/2019 24.28 24.3167 24.06 24.08 8,284
04/24/2019 24.4 24.415 24.24 24.25 19,299
04/23/2019 24.21 24.38 24.21 24.38 10,904
04/22/2019 24.19 24.28 24.12 24.12 46,593
04/18/2019 23.76 23.7608 23.7 23.75 5,666
04/17/2019 23.84 23.85 23.73 23.76 25,908
04/16/2019 23.68 23.87 23.59 23.87 8,963
04/15/2019 23.59 23.69 23.59 23.69 3,489
04/12/2019 23.75 23.8 23.7279 23.7485 14,715
04/11/2019 23.68 23.72 23.55 23.69 37,715
04/10/2019 23.68 23.87 23.68 23.8554 63,137
04/09/2019 23.61 23.61 23.51 23.5852 12,227
04/08/2019 23.491 23.67 23.49 23.67 17,804
04/05/2019 23.06 23.41 23.06 23.41 14,589
04/04/2019 23.165 23.225 23.1 23.12 13,035
04/03/2019 23.17 23.235 23.0365 23.19 10,310
04/02/2019 22.8 23.22 22.8 23.19 13,882
04/01/2019 22.38 22.9517 22.38 22.9517 3,320
03/29/2019 22.6 22.6 22.42 22.5103 6,397
03/28/2019 22.05 22.2928 22.05 22.2928 3,476
03/27/2019 22.5 22.5 22.2193 22.3006 16,791
03/26/2019 22.57 22.57 22.4292 22.45 7,190
03/25/2019 21.98 22.3 21.98 22.2471 1,531
03/22/2019 22.34 22.34 22.0589 22.2253 11,742
03/21/2019 22.62 22.645 22.52 22.52 3,136
03/20/2019 22.36 22.6879 22.34 22.6 13,688
03/19/2019 22.5 22.5 22.33 22.33 9,321
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio