Quantcast

United States 3x Oil Fund Historical Stock Prices

(ETF)
USOU 
$22.91
*  
1.21
5.02%
Get USOU Alerts
*Delayed - data as of Jan. 23, 2019 12:32 ET  -  Find a broker to begin trading USOU now


Community Rating:
View:    USOU Real Time
 
 
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 22-OCT-2018 TO 22-JAN-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.
12:32 24.52 24.5499 22.65 22.91 46,550
01/22/2019 23.92 24.3 22.8 24.12 128,797
01/18/2019 24.22 25.7339 23.8171 25.45 172,579
01/17/2019 22.71 24 21.87 23.5668 56,498
01/16/2019 23.2 23.85 22.44 23.77 84,419
01/15/2019 22.37 23.57 22.37 23.38 271,490
01/14/2019 22.33 23 21.4 21.61 381,437
01/11/2019 23.46 23.64 22.3301 22.9799 105,181
01/10/2019 22.9 24.41 22.71 24.2 148,219
01/09/2019 22.45 24.0777 21.81 23.89 497,846
01/08/2019 20.27 20.939 19.9599 20.65 149,901
01/07/2019 19.45 20.71 19.25 19.4518 237,910
01/04/2019 18.81 19.97 18.23 18.9 285,231
01/03/2019 17.83 17.9551 16.21 17.64 136,765
01/02/2019 15.05 18.28 14.77 17.168 211,068
12/31/2018 16.01 16.365 15.19 16.3 115,004
12/28/2018 15.73 16.04 15 15.51 183,291
12/27/2018 16.03 16.36 14.9332 16.1078 125,492
12/26/2018 14.54 17.6617 14.51 17.59 325,066
12/24/2018 16.04 16.12 15.01 15.1 410,672
12/21/2018 16.78 17.52 16.2917 16.62 105,154
12/20/2018 17.83 18.61 16.88 17.29 162,571
12/19/2018 18.79 20 18.5701 18.9222 92,393
12/18/2018 21.82 21.82 17.61 17.86 368,507
12/17/2018 24.93 25.14 22.0123 22.05 93,650
12/14/2018 26.3599 26.4147 24.36 24.5762 79,257
12/13/2018 24.1 27.7142 23.99 27.29 64,209
12/12/2018 26.47 26.73 24.53 24.6528 41,232
12/11/2018 26.12 26.54 24.91 25.5467 63,040
12/10/2018 25.09 26.08 24 24.25 94,968
12/07/2018 28.53 29.2 26.65 26.73 103,790
12/06/2018 24.92 26.07 23.3373 25.666 146,872
12/04/2018 28 28.69 27.25 27.5724 54,429
12/03/2018 28.1 28.15 26.5 28.0634 128,587
11/30/2018 24 25.8 22.95 24.5202 118,320
11/29/2018 25.79 26.5 24.75 25.4655 78,954
11/28/2018 25.61 26.5 23.6 24.2 107,986
11/27/2018 26.35 26.9208 23.9 26.1644 47,721
11/26/2018 26.54 26.9 25.7901 26.29 40,421
11/23/2018 26.62 26.62 24.97 25.559 94,762
11/21/2018 31.63 33.1054 30.5501 31.2363 45,924
11/20/2018 34.88 34.88 28.5584 29.4741 94,024
11/19/2018 34.73 37.15 33.3132 37.079 31,479
11/16/2018 37.68 38.42 34.85 36.47 36,613
11/15/2018 35.75 37 35.11 35.884 41,602
11/14/2018 36.55 37.2555 35.11 35.4397 53,134
11/13/2018 40.5 40.8 36.5 36.505 34,224
11/12/2018 44.97 46.1 40.79 41.0499 119,172
11/09/2018 42.7 44.67 41.99 43.259 121,985
11/08/2018 46.43 46.8871 44.56 44.85 116,139
11/07/2018 49.4275 49.4275 46.35 47.0002 5,609
11/06/2018 50.9599 50.9599 46.54 48.129 72,368
11/05/2018 52.01 52.4901 49.8437 49.9 10,868
11/02/2018 51.21 52.05 50.0256 50.0256 10,328
11/01/2018 56.3 56.3 50.8886 51.68 20,242
10/31/2018 58.1843 59.78 55.282 55.6589 15,234
10/30/2018 57.03 58.5957 56.93 58.595 2,894
10/29/2018 61.56 61.98 59.0839 59.3233 9,671
10/26/2018 59.86 62.9505 59.58 62.9505 10,658
10/25/2018 60.81 61.949 60.7759 61.05 2,274
10/24/2018 61.57 62.4554 58.945 58.945 9,585
10/23/2018 63.25 63.25 57.8088 59.3108 17,633
10/22/2018 66.68 68.86 65.54 68.86 2,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USOU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio