Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States 3X Oil Fund
(NY:
USOU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
26.37
27.24
24.82
25.40
156,056
-0.35(-1.36%)
Jan 30, 2019
25.35
26.58
25.20
25.75
342,346
+1.51(+6.22%)
Jan 29, 2019
24.00
25.18
24.00
24.24
342,500
+1.30(+5.67%)
Jan 28, 2019
22.86
23.00
21.80
22.94
161,289
-1.97(-7.91%)
Jan 25, 2019
24.68
25.29
24.37
24.91
68,100
+0.54(+2.22%)
Jan 24, 2019
23.66
24.70
23.58
24.37
70,321
+0.76(+3.22%)
Jan 23, 2019
24.49
24.55
22.65
23.61
66,862
-0.51(-2.11%)
Jan 22, 2019
23.92
24.30
22.80
24.12
128,797
-1.33(-5.23%)
Jan 18, 2019
24.22
25.73
23.82
25.45
172,500
+1.88(+7.99%)
Jan 17, 2019
22.71
24.00
21.87
23.57
56,498
-0.20(-0.85%)
Jan 16, 2019
23.20
23.85
22.44
23.77
84,419
+0.39(+1.67%)
Jan 15, 2019
22.37
23.57
22.37
23.38
271,490
+1.77(+8.19%)
Jan 14, 2019
22.33
23.00
21.40
21.61
381,437
-1.37(-5.96%)
Jan 11, 2019
23.46
23.64
22.33
22.98
105,100
-1.22(-5.04%)
Jan 10, 2019
22.90
24.41
22.71
24.20
148,219
+0.31(+1.30%)
Jan 09, 2019
22.45
24.08
21.81
23.89
497,846
+3.24(+15.69%)
Jan 08, 2019
20.27
20.94
19.96
20.65
149,901
+1.20(+6.16%)
Jan 07, 2019
19.45
20.71
19.25
19.45
237,910
+0.55(+2.92%)
Jan 04, 2019
18.81
19.97
18.23
18.90
285,200
+1.26(+7.14%)
Jan 03, 2019
17.83
17.96
16.21
17.64
136,765
+0.47(+2.75%)
Jan 02, 2019
15.05
18.28
14.77
17.17
211,068
+0.87(+5.33%)
Dec 31, 2018
16.01
16.36
15.19
16.30
115,000
+0.79(+5.09%)
Dec 28, 2018
15.73
16.04
15.00
15.51
183,200
-0.60(-3.71%)
Dec 27, 2018
16.03
16.36
14.93
16.11
125,492
-1.48(-8.43%)
Dec 26, 2018
14.54
17.66
14.51
17.59
325,066
+2.49(+16.49%)
Dec 24, 2018
16.04
16.12
15.01
15.10
410,600
-1.52(-9.15%)
Dec 21, 2018
16.78
17.52
16.29
16.62
105,100
-0.67(-3.88%)
Dec 20, 2018
17.83
18.61
16.88
17.29
162,571
-1.63(-8.63%)
Dec 19, 2018
18.79
20.00
18.57
18.92
92,393
+1.06(+5.95%)
Dec 18, 2018
21.82
21.82
17.61
17.86
368,507
-4.19(-19.00%)
Dec 17, 2018
24.93
25.14
22.01
22.05
93,650
-2.53(-10.28%)
Dec 14, 2018
26.36
26.41
24.36
24.58
79,200
-2.71(-9.95%)
Dec 13, 2018
24.10
27.71
23.99
27.29
64,209
+2.64(+10.70%)
Dec 12, 2018
26.47
26.73
24.53
24.65
41,232
-0.89(-3.50%)
Dec 11, 2018
26.12
26.54
24.91
25.55
63,040
+1.30(+5.35%)
Dec 10, 2018
25.09
26.08
24.00
24.25
94,968
-2.48(-9.28%)
Dec 07, 2018
28.53
29.20
26.65
26.73
103,700
+1.06(+4.15%)
Dec 06, 2018
24.92
26.07
23.34
25.67
146,872
-1.90(-6.91%)
Dec 04, 2018
28.00
28.69
27.25
27.57
54,400
-0.49(-1.76%)
Dec 03, 2018
28.10
28.15
26.50
28.06
128,587
+3.54(+14.45%)
Nov 30, 2018
24.00
25.80
22.95
24.52
118,300
-0.95(-3.71%)
Nov 29, 2018
25.79
26.50
24.75
25.47
78,954
+1.27(+5.23%)
Nov 28, 2018
25.61
26.50
23.60
24.20
107,986
-1.96(-7.51%)
Nov 27, 2018
26.35
26.92
23.90
26.16
47,721
-0.13(-0.48%)
Nov 26, 2018
26.54
26.90
25.79
26.29
40,421
+0.73(+2.86%)
Nov 23, 2018
26.62
26.62
24.97
25.56
94,700
-5.68(-18.17%)
Nov 21, 2018
31.24
31.24
31.24
0
+1.76(+5.98%)
Nov 20, 2018
34.88
34.88
28.56
29.47
94,024
-7.60(-20.51%)
Nov 19, 2018
34.73
37.15
33.31
37.08
31,479
+0.61(+1.67%)
Nov 16, 2018
37.68
38.42
34.85
36.47
36,600
+0.59(+1.63%)
Nov 15, 2018
35.75
37.00
35.11
35.88
41,602
+0.44(+1.25%)
Nov 14, 2018
36.55
37.26
35.11
35.44
53,134
-1.07(-2.93%)
Nov 13, 2018
40.50
40.80
36.50
36.51
41,429
-4.54(-11.06%)
Nov 12, 2018
44.97
46.10
40.79
41.05
119,172
-2.21(-5.11%)
Nov 09, 2018
42.70
44.67
41.99
43.26
121,900
-1.59(-3.55%)
Nov 08, 2018
46.43
46.89
44.56
44.85
116,139
-2.15(-4.57%)
Nov 07, 2018
49.43
49.43
46.35
47.00
5,609
-1.13(-2.35%)
Nov 06, 2018
50.96
50.96
46.54
48.13
72,368
-1.77(-3.55%)
Nov 05, 2018
52.01
52.49
49.84
49.90
10,868
-0.13(-0.26%)
Nov 02, 2018
51.21
52.05
50.03
50.03
10,300
-1.65(-3.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.