NYSE:USL
USCommodity 12 Month Oil ETF Price (Quote)
$39.09
+0.0201 (+0.0514%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 USL stock ended at $39.09. This is 0.0514% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.33% from a day low at $38.62 to a day high of $39.14. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2020 | $15.60 | $15.67 | $15.54 | $15.60 | 170 263 |
| Jul 28, 2020 | $15.54 | $15.58 | $15.45 | $15.48 | 193 526 |
| Jul 27, 2020 | $15.45 | $15.72 | $15.26 | $15.66 | 281 724 |
| Jul 24, 2020 | $15.45 | $15.53 | $15.31 | $15.51 | 115 759 |
| Jul 23, 2020 | $15.54 | $15.72 | $15.30 | $15.45 | 116 159 |
| Jul 22, 2020 | $15.46 | $15.68 | $15.44 | $15.62 | 144 700 |
| Jul 21, 2020 | $15.72 | $15.84 | $15.55 | $15.59 | 220 500 |
| Jul 20, 2020 | $15.21 | $15.38 | $15.07 | $15.30 | 166 800 |
| Jul 17, 2020 | $15.32 | $15.37 | $15.15 | $15.30 | 150 400 |
| Jul 16, 2020 | $15.32 | $15.45 | $15.25 | $15.29 | 294 000 |
| Jul 15, 2020 | $15.28 | $15.49 | $15.18 | $15.39 | 281 200 |
| Jul 14, 2020 | $14.90 | $15.28 | $14.89 | $15.19 | 209 700 |
| Jul 13, 2020 | $15.26 | $15.32 | $14.96 | $15.00 | 300 800 |
| Jul 10, 2020 | $15.01 | $15.32 | $14.95 | $15.24 | 553 400 |
| Jul 09, 2020 | $15.26 | $15.35 | $14.89 | $14.95 | 445 000 |
| Jul 08, 2020 | $15.24 | $15.37 | $15.18 | $15.28 | 312 400 |
| Jul 07, 2020 | $15.15 | $15.32 | $15.10 | $15.11 | 272 400 |
| Jul 06, 2020 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| Jul 02, 2020 | $15.07 | $15.22 | $14.91 | $15.07 | 452 865 |
| Jul 01, 2020 | $14.81 | $14.94 | $14.69 | $14.87 | 251 006 |
| Jun 30, 2020 | $14.63 | $14.95 | $14.61 | $14.74 | 220 897 |
| Jun 29, 2020 | $14.64 | $14.93 | $14.56 | $14.83 | 510 082 |
| Jun 26, 2020 | $14.55 | $14.58 | $14.29 | $14.37 | 257 719 |
| Jun 25, 2020 | $14.30 | $14.74 | $14.30 | $14.68 | 544 887 |
| Jun 24, 2020 | $14.90 | $15.02 | $14.15 | $14.35 | 741 561 |
