United States Oil Fund (USO)

87.19
+5.24 (6.39%)
NYSE · Last Trade: Mar 3rd, 1:36 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For United States Oil Fund (USO)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202687.6288.6483.2087.1941,563,03087.19
2/27/202682.0082.1280.5881.9512,164,71081.95
2/26/202678.1581.2478.0379.7718,719,55579.77
2/25/202680.1080.1479.3279.736,517,28679.73
2/24/202681.1981.2279.8080.7610,637,32780.76
2/23/202681.4981.9280.5080.905,932,44580.90
2/20/202680.5481.2480.1780.859,427,29480.85
2/19/202680.4381.2779.6981.1911,746,47681.19
2/18/202677.9279.6377.8479.4010,226,44979.40
2/17/202676.2176.4875.1875.739,312,89775.73
2/13/202676.1276.7275.6676.226,172,19876.22
2/12/202678.0078.0775.7176.387,432,41576.38
2/11/202679.6879.8378.2478.8910,307,44078.89
2/10/202678.3078.4477.2878.036,465,54878.03
2/09/202676.8378.6376.7978.023,187,72578.02
2/06/202676.2477.9976.1776.996,661,47276.99
2/05/202676.8677.3175.9476.695,939,48876.69
2/04/202676.5279.3776.2077.8817,490,44877.88
2/03/202675.8577.6475.6477.4710,877,71777.47
2/02/202675.5075.6774.4675.338,538,05675.33
1/30/202679.4479.9577.6579.5211,586,23479.52
1/29/202680.1180.3878.1779.1413,125,98279.14
1/28/202676.2676.7475.6376.626,327,52876.62
1/27/202673.9575.7173.6975.666,151,39675.66
1/26/202673.3673.7772.9473.484,481,09473.48
1/23/202673.7674.0573.3873.955,427,65573.95
1/22/202672.4372.5071.2771.824,964,96471.82
1/21/202672.8473.4672.6073.344,286,02673.34
1/20/202672.8073.1371.7171.867,552,16771.86
1/16/202672.3072.5271.5771.654,492,06371.65
1/15/202671.6071.7171.0071.134,736,85071.13
1/14/202674.2675.1671.4172.6117,217,24872.61
1/13/202672.7873.9472.7573.4810,673,89873.48
1/12/202670.9672.0070.4771.655,689,83071.65
1/09/202670.8871.9470.7770.785,925,12970.78
1/08/202668.7970.6568.3970.546,545,15270.54
1/07/202668.2468.3167.3467.795,295,65367.79
1/06/202670.6070.7468.4668.515,236,08968.51
1/05/202669.7370.4069.2370.224,982,41270.22
1/02/202668.4369.1468.1568.965,012,27768.96
12/31/202570.2070.2668.8569.162,218,71869.16
12/30/202570.2870.3369.6569.742,322,59269.74
12/29/202569.8570.1369.5769.612,756,23669.61
12/26/202569.6669.7668.1768.484,224,45668.48
12/24/202570.4770.5869.9470.201,596,35070.20
12/23/202569.6270.3669.4570.303,511,74470.30
12/22/202569.5669.8569.2269.734,486,93069.73
12/19/202567.7468.2067.4468.034,003,65768.03
12/18/202567.7767.9467.0967.194,711,36167.19
12/17/202567.2268.0666.8367.987,367,63767.98
12/16/202566.7566.7865.9866.176,707,30366.17
12/15/202568.4968.5367.6167.896,292,72467.89
12/12/202568.8769.1368.4768.815,306,04668.81
12/11/202568.5969.2968.3169.258,476,75269.25
12/10/202569.4370.7069.1370.548,093,64270.54
12/09/202570.3870.4269.6669.863,108,89769.86
12/08/202570.8271.1870.2770.493,067,95470.49
12/05/202571.3372.3471.3171.924,323,62571.92
12/04/202570.6571.7670.3471.393,954,89971.39
12/03/202570.7571.3070.3770.663,170,90570.66