Quantcast

United States 3x Oil Fund Historical Stock Prices

(ETF)
USOU 
$70.711
*  
2.07
2.84%
Get USOU Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading USOU 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 19-JUN-2018 TO 19-SEP-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.
16:00 71.30 73.84 70.711 70.711 2,223
09/19/2018 70.05 73.0117 70.05 72.781 4,049
09/18/2018 69.37 71 68.77 69.3021 6,022
09/17/2018 68.06 68.8 65.91 65.91 3,822
09/14/2018 66.28 67.7 64.47 66.79 4,966
09/13/2018 68.43 69.1244 65.38 66.45 10,614
09/12/2018 70.5 73.174 70.5 70.6942 18,425
09/11/2018 64.58 68.47 64.58 68.28 3,364
09/10/2018 65.48 65.6 63 63 2,164
09/07/2018 62 63.9601 62 63.9601 3,012
09/06/2018 66.62 66.63 62 64.3271 3,052
09/05/2018 68.28 68.85 66.93 66.93 5,258
09/04/2018 72.34 72.34 68.479 68.479 13,611
08/31/2018 70.59 70.59 69.65 69.65 4,371
08/30/2018 69.9 71.4301 69.7175 70.79 3,464
08/29/2018 67.8 69.55 67.34 69.55 15,562
08/28/2018 67.55 67.55 66.2 66.4701 3,919
08/27/2018 66.97 67.0934 66.5 67.0934 3,722
08/24/2018 67.4 68.05 65.94 66.35 6,813
08/23/2018 63.2214 64.71 63.151 64.71 1,317
08/22/2018 62.57 64.6788 62.14 64.4973 10,218
08/21/2018 60.33 60.458 58.56 58.56 10,483
08/20/2018 57.12 58.19 57.12 57.86 6,526
08/17/2018 58.46 58.46 57 57.15 5,873
08/16/2018 55.669 56.5 55 56.45 2,277
08/15/2018 58.41 58.41 54.09 55.08 16,656
08/14/2018 64.1 64.1 60 61.0089 10,947
08/13/2018 61.47 61.47 56.97 61.35 14,404
08/10/2018 61.5 62.6249 61.5 62.31 7,936
08/09/2018 61.24 61.24 59.75 59.79 3,719
08/08/2018 63.81 63.81 58.795 60.2025 27,627
08/07/2018 67.19 67.75 66.2446 66.2446 8,079
08/06/2018 66.66 68.3 65.6907 65.6907 15,908
08/03/2018 65.121 66.0006 63.7417 65.15 7,619
08/02/2018 62.3 66.529 62.3 66.0485 3,688
08/01/2018 62.3 63.97 61.23 62.95 3,796
07/31/2018 66.83 66.83 65.2399 65.4 5,847
07/30/2018 69.88 70.118 69.009 69.13 2,535
07/27/2018 67.91 68.349 64.115 65.8503 6,022
07/26/2018 67.13 68.08 67.06 67.9 2,360
07/25/2018 65.42 68.39 64.1417 67 5,383
07/24/2018 63.959 66.13 63.79 64.7328 1,579
07/23/2018 66.315 66.42 62.7 63.0081 7,236
07/20/2018 64.39 64.39 63.02 64.02 2,504
07/19/2018 63.12 65.57 62.45 63.48 16,153
07/18/2018 59.77 63.24 59.77 63.24 2,675
07/17/2018 59.77 62.2306 59.4 61.9 16,219
07/16/2018 64.85 64.9052 60.8747 61.619 13,385
07/13/2018 68.16 70.4399 67.9629 70.4399 4,438
07/12/2018 67 68.2407 64.3011 67.589 5,968
07/11/2018 75.46 76.32 66 66.869 9,128
07/10/2018 77.74 78.3984 77.74 78.23 4,793
07/09/2018 76.82 77.74 74.9 77.74 6,130
07/06/2018 72.949 76.8 72.5041 76.6 7,077
07/05/2018 77.38 78.26 72.94 74.1709 16,215
07/03/2018 80.41 80.79 73.95 76.38 20,326
07/02/2018 77.63 77.851 75.68 76.91 9,163
06/29/2018 76.65 78.4793 76.38 78.22 9,284
06/28/2018 73.59 77.1501 73.59 75.24 21,526
06/27/2018 70.2 74.18 70.2 71.981 15,497
06/26/2018 62 67.02 61 66.97 9,681
06/25/2018 63.8 63.8 60.72 60.93 4,070
06/22/2018 59.63 63.79 58.93 63.661 9,502
06/21/2018 52.92 56.1 52.8 54.55 10,173
06/20/2018 55.39 56.15 53.5 54.4702 12,124
06/19/2018 52.381 53.29 51.56 52.85 10,380
*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