Canada markets closed

United States Oil Fund, LP (0LJ5.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
75.85-0.01 (-0.01%)
At close: 02:42PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202475.5475.8575.5475.8575.851
May 02, 202476.0776.0776.0776.0776.07100
May 01, 202477.7377.7375.8675.8675.86177
Apr 30, 202478.0078.6177.9578.5678.561,007
Apr 29, 202480.0680.0679.5179.7179.71956
Apr 26, 202480.8880.8880.5980.5980.59700
Apr 25, 202479.2979.2979.2979.2979.291
Apr 24, 202479.7579.7579.6379.6379.63251
Apr 23, 2024------
Apr 22, 202477.6778.7377.6778.7378.73876
Apr 19, 202481.2481.2478.8978.9578.952,118
Apr 18, 202478.8279.4778.2578.8678.86181
Apr 17, 202480.3280.8378.8278.9678.9638,491
Apr 16, 202481.3581.6681.0781.4981.495,843
Apr 15, 202481.0181.5080.1781.2481.249,744
Apr 12, 202483.0283.3581.7181.9281.923,024
Apr 11, 202481.9982.0081.0881.0881.08713
Apr 10, 202481.4181.9781.0181.9681.966,550
Apr 09, 202482.1182.1180.9981.0481.04469
Apr 08, 202482.4082.4781.2181.6181.615,053
Apr 05, 202482.6383.2282.1983.0283.0214,246
Apr 04, 202481.0882.1780.4881.8981.89841
Apr 03, 202481.2981.6281.2381.6081.60857
Apr 02, 202480.6180.6180.4380.4380.43801
Mar 28, 202478.3878.8378.3878.8378.83305
Mar 27, 202477.1377.3177.1377.3177.3186
Mar 26, 202477.8677.8677.5477.5477.5474
Mar 25, 202476.8578.1976.8577.6177.61856
Mar 22, 202476.8576.8576.6476.6576.6530,146
Mar 21, 202476.3976.6176.3976.6176.61510
Mar 20, 202477.3177.3176.7676.8576.8510,823
Mar 19, 202478.1578.3778.1578.3778.37270
Mar 18, 202476.8178.0876.8078.0878.08602
Mar 15, 202475.9776.5375.9676.3876.381,530
Mar 14, 202475.9376.5975.9376.3676.3632,561
Mar 13, 202474.8275.2574.8275.2575.2580
Mar 12, 202473.8973.8973.8373.8373.83210
Mar 11, 202472.9473.7772.5773.3073.30167
Mar 08, 2024------
Mar 07, 202473.9374.6373.8674.6374.631,531
Mar 06, 202474.8675.7474.6874.7974.791,847
Mar 05, 202473.5573.7873.1573.1573.151,519
Mar 04, 202475.5075.5073.9473.9473.944,732
Mar 01, 202474.9975.7074.7675.4975.49932
Feb 29, 202473.9474.0773.6973.7873.78166
Feb 28, 202474.5774.6173.7173.9173.91595
Feb 27, 202473.4774.0373.4674.0374.03165
Feb 26, 202471.5772.8271.5772.8272.82646
Feb 23, 202472.1872.3972.1472.3972.39222
Feb 22, 202472.9773.9172.9773.9073.90416
Feb 21, 202472.5172.9072.2572.9072.905,309
Feb 20, 202473.1173.2572.1772.2972.291,447
Feb 19, 2024------
Feb 16, 202472.9273.4472.4873.3573.351,041
Feb 15, 202472.1473.0472.1472.7672.7611,738
Feb 14, 202473.4373.4371.7571.7571.75464
Feb 13, 202472.3972.7972.3172.7972.79644
Feb 12, 202471.9872.1171.6671.6671.66667
Feb 09, 202471.9772.2171.4571.7471.74144,513
Feb 08, 202471.2371.2371.2271.2271.22105
Feb 07, 2024------
Feb 06, 202468.6069.0368.3869.0369.03119
Feb 05, 202467.7468.2167.0068.2168.21337
Feb 02, 202467.9967.9967.4767.7667.76502
Feb 01, 202471.7871.7869.2669.2669.26650
Jan 31, 202471.1071.1070.7670.7670.76679
Jan 30, 202472.3173.0572.2872.8672.861,526
Jan 29, 202471.7171.8671.7171.8671.86265
Jan 26, 202472.1073.0671.1972.5472.546,678
Jan 25, 202471.4871.9471.2871.9471.94376
Jan 24, 202469.8070.7969.8069.9969.99620
Jan 23, 202470.1170.2569.3969.3969.391,250
Jan 22, 202469.5770.5069.5770.0170.01386
Jan 19, 202469.4069.6968.4068.6568.65399
Jan 18, 202468.1769.0768.1769.0769.07817
Jan 17, 202467.1567.5766.3167.5767.571,263
Jan 16, 202467.6768.1567.2467.5667.56981
Jan 15, 2024------
Jan 12, 202468.7768.8068.1168.1168.11436
Jan 11, 202467.0768.7067.0767.4267.421,415
Jan 10, 202468.2768.2766.4666.5266.52808
Jan 09, 202467.1967.1966.8766.8766.8770
Jan 08, 202466.0966.1565.6866.1566.151,207
Jan 05, 202468.6969.1868.6969.0469.04895
Jan 04, 202468.1168.2966.4567.4367.438,716
Jan 03, 202466.8268.0366.8267.8967.892,823
Jan 02, 202467.3167.3165.4865.4865.488,971
Dec 29, 202367.6767.7266.7367.0267.029,243
Dec 28, 202368.3668.8567.1867.1967.1920,370
Dec 27, 202369.8269.8969.2669.2669.264,586
Dec 22, 202369.6669.8868.4969.0069.0021,546
Dec 21, 202368.2068.8568.1768.7068.704,651
Dec 20, 202370.1370.1368.7868.9768.9756,625
Dec 19, 202368.5769.0868.4968.7568.751,500
Dec 18, 202369.1769.3467.7167.7167.7113,457
Dec 15, 202366.4967.1166.2667.0667.065,018
Dec 14, 202365.1867.7065.1867.6367.633,741
Dec 13, 202364.4665.1064.4664.9664.961,939
Dec 12, 202364.9064.9063.8563.8863.8830,362
Dec 11, 202366.6966.9766.0466.9766.977,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...