NYSE:USL
USCommodity 12 Month Oil ETF Price (Quote)
$40.19
-0.135 (-0.335%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.04 | $42.02 | Thursday, 18th Apr 2024 USL stock ended at $40.19. This is 0.335% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $40.14 to a day high of $40.53. |
| 90 days | $35.18 | $42.02 | |
| 52 weeks | $30.59 | $42.02 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $16.18 | $16.33 | $16.06 | $16.17 | 116 118 |
| 2020-11-27 | $16.29 | $16.38 | $16.25 | $16.32 | 85 480 |
| 2020-11-25 | $16.37 | $16.51 | $16.24 | $16.40 | 200 787 |
| 2020-11-24 | $15.80 | $16.23 | $15.80 | $16.11 | 221 175 |
| 2020-11-23 | $15.50 | $15.61 | $15.46 | $15.48 | 143 602 |
| 2020-11-20 | $15.27 | $15.43 | $15.24 | $15.39 | 49 257 |
| 2020-11-19 | $15.25 | $15.34 | $15.16 | $15.31 | 49 742 |
| 2020-11-18 | $15.30 | $15.46 | $15.27 | $15.27 | 55 761 |
| 2020-11-17 | $15.07 | $15.29 | $15.05 | $15.22 | 57 151 |
| 2020-11-16 | $15.35 | $15.38 | $15.14 | $15.17 | 128 020 |
| 2020-11-13 | $15.10 | $15.10 | $14.85 | $14.89 | 96 408 |
| 2020-11-12 | $15.35 | $15.50 | $15.12 | $15.15 | 156 697 |
| 2020-11-11 | $15.62 | $15.65 | $15.27 | $15.34 | 214 997 |
| 2020-11-10 | $15.15 | $15.28 | $15.05 | $15.24 | 156 577 |
| 2020-11-09 | $15.13 | $15.25 | $14.87 | $14.87 | 350 778 |
| 2020-11-06 | $14.27 | $14.31 | $14.00 | $14.12 | 103 394 |
| 2020-11-05 | $14.58 | $14.72 | $14.43 | $14.46 | 148 004 |
| 2020-11-04 | $14.33 | $14.70 | $14.24 | $14.61 | 148 065 |
| 2020-11-03 | $14.38 | $14.40 | $14.13 | $14.26 | 163 768 |
| 2020-11-02 | $13.50 | $14.08 | $13.50 | $14.04 | 153 181 |
| 2020-10-30 | $13.53 | $13.56 | $13.36 | $13.52 | 137 859 |
| 2020-10-29 | $13.35 | $13.70 | $13.25 | $13.66 | 271 920 |
| 2020-10-28 | $14.08 | $14.11 | $13.90 | $14.01 | 310 130 |
| 2020-10-27 | $14.39 | $14.78 | $14.39 | $14.66 | 151 453 |
| 2020-10-26 | $14.51 | $14.54 | $14.31 | $14.37 | 80 542 |
