United States 12 Month Oil Fund, LP (USL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 39.00 | 38.90 | 38.76 | 38.78 | 38.78 | 11,494 |
| May 02, 2024 | 39.02 | 39.07 | 38.99 | 38.99 | 38.99 | 1,300 |
| May 01, 2024 | 39.54 | 39.73 | 38.85 | 38.90 | 38.90 | 10,000 |
| Apr 30, 2024 | 40.12 | 40.22 | 39.83 | 40.00 | 40.00 | 6,700 |
| Apr 29, 2024 | 40.79 | 40.80 | 40.41 | 40.49 | 40.49 | 4,300 |
| Apr 26, 2024 | 40.93 | 40.93 | 40.73 | 40.84 | 40.84 | 2,900 |
| Apr 25, 2024 | 40.16 | 40.75 | 40.10 | 40.75 | 40.75 | 5,200 |
| Apr 24, 2024 | 40.43 | 40.49 | 40.43 | 40.49 | 40.49 | 2,400 |
| Apr 23, 2024 | 39.75 | 40.52 | 39.75 | 40.50 | 40.50 | 3,000 |
| Apr 22, 2024 | 39.58 | 40.05 | 39.30 | 40.05 | 40.05 | 5,000 |
| Apr 19, 2024 | 40.25 | 40.25 | 40.09 | 40.09 | 40.09 | 6,300 |
| Apr 18, 2024 | 40.37 | 40.53 | 40.08 | 40.17 | 40.17 | 5,700 |
| Apr 17, 2024 | 41.10 | 41.17 | 40.27 | 40.34 | 40.34 | 5,300 |
| Apr 16, 2024 | 41.34 | 41.47 | 41.22 | 41.39 | 41.39 | 7,100 |
| Apr 15, 2024 | 41.15 | 41.44 | 40.90 | 41.38 | 41.38 | 11,800 |
| Apr 12, 2024 | 42.00 | 42.10 | 41.30 | 41.34 | 41.34 | 8,400 |
| Apr 11, 2024 | 41.34 | 41.36 | 41.01 | 41.27 | 41.27 | 8,100 |
| Apr 10, 2024 | 41.29 | 41.45 | 40.89 | 41.39 | 41.39 | 6,300 |
| Apr 09, 2024 | 41.43 | 41.43 | 40.85 | 40.99 | 40.99 | 4,000 |
| Apr 08, 2024 | 41.44 | 41.55 | 41.03 | 41.36 | 41.36 | 8,300 |
| Apr 05, 2024 | 41.76 | 41.82 | 41.37 | 41.40 | 41.40 | 38,300 |
| Apr 04, 2024 | 40.94 | 41.61 | 40.71 | 41.36 | 41.36 | 9,400 |
| Apr 03, 2024 | 40.86 | 41.04 | 40.86 | 40.92 | 40.92 | 5,200 |
| Apr 02, 2024 | 40.63 | 40.65 | 40.24 | 40.60 | 40.60 | 5,300 |
| Apr 01, 2024 | 39.97 | 40.25 | 39.97 | 40.11 | 40.11 | 4,400 |
| Mar 28, 2024 | 39.76 | 39.97 | 39.72 | 39.86 | 39.86 | 3,900 |
| Mar 27, 2024 | 39.20 | 39.48 | 39.20 | 39.48 | 39.48 | 2,900 |
| Mar 26, 2024 | 39.62 | 39.62 | 39.35 | 39.36 | 39.36 | 14,400 |
| Mar 25, 2024 | 39.32 | 39.58 | 39.32 | 39.58 | 39.58 | 1,700 |
| Mar 22, 2024 | 39.31 | 39.31 | 39.03 | 39.05 | 39.05 | 3,900 |
| Mar 21, 2024 | 39.26 | 39.27 | 39.14 | 39.27 | 39.27 | 11,000 |
| Mar 20, 2024 | 39.35 | 39.39 | 39.10 | 39.38 | 39.38 | 4,800 |
| Mar 19, 2024 | 39.79 | 39.84 | 39.69 | 39.75 | 39.75 | 3,800 |
| Mar 18, 2024 | 39.40 | 39.65 | 39.22 | 39.59 | 39.59 | 6,300 |
| Mar 15, 2024 | 38.85 | 39.02 | 38.85 | 38.96 | 38.96 | 21,300 |
| Mar 14, 2024 | 38.56 | 38.98 | 38.56 | 38.86 | 38.86 | 2,700 |
| Mar 13, 2024 | 38.25 | 38.45 | 38.20 | 38.43 | 38.43 | 2,500 |
| Mar 12, 2024 | 37.72 | 37.94 | 37.66 | 37.66 | 37.66 | 71,800 |
| Mar 11, 2024 | 37.40 | 37.78 | 37.22 | 37.76 | 37.76 | 4,200 |
| Mar 08, 2024 | 37.70 | 37.73 | 37.37 | 37.49 | 37.49 | 3,800 |
| Mar 07, 2024 | 37.50 | 37.93 | 37.49 | 37.80 | 37.80 | 2,500 |
| Mar 06, 2024 | 37.78 | 38.25 | 37.75 | 37.75 | 37.75 | 7,200 |
| Mar 05, 2024 | 37.48 | 37.72 | 37.37 | 37.37 | 37.37 | 6,400 |
| Mar 04, 2024 | 38.04 | 38.05 | 37.59 | 37.72 | 37.72 | 2,000 |
| Mar 01, 2024 | 37.75 | 38.25 | 37.75 | 37.86 | 37.86 | 18,700 |
| Feb 29, 2024 | 37.34 | 37.69 | 37.27 | 37.35 | 37.35 | 2,800 |
| Feb 28, 2024 | 37.78 | 37.90 | 37.39 | 37.44 | 37.44 | 7,800 |
| Feb 27, 2024 | 37.47 | 37.75 | 37.42 | 37.58 | 37.58 | 12,300 |
| Feb 26, 2024 | 36.80 | 37.50 | 36.80 | 37.32 | 37.32 | 2,700 |
| Feb 23, 2024 | 37.08 | 37.08 | 36.86 | 36.94 | 36.94 | 1,500 |
| Feb 22, 2024 | 37.17 | 37.68 | 37.17 | 37.55 | 37.55 | 5,600 |
| Feb 21, 2024 | 37.41 | 37.41 | 37.28 | 37.38 | 37.38 | 1,400 |
| Feb 20, 2024 | 37.62 | 37.62 | 37.06 | 37.25 | 37.25 | 7,200 |
| Feb 16, 2024 | 37.43 | 37.70 | 37.34 | 37.62 | 37.62 | 8,100 |
| Feb 15, 2024 | 37.06 | 37.68 | 37.06 | 37.43 | 37.43 | 10,500 |
| Feb 14, 2024 | 37.87 | 37.87 | 36.89 | 36.96 | 36.96 | 8,100 |
| Feb 13, 2024 | 37.44 | 37.68 | 37.27 | 37.37 | 37.37 | 11,100 |
| Feb 12, 2024 | 37.10 | 37.35 | 37.10 | 37.35 | 37.35 | 5,100 |
| Feb 09, 2024 | 37.20 | 37.38 | 37.09 | 37.18 | 37.18 | 6,800 |
| Feb 08, 2024 | 36.51 | 37.02 | 36.51 | 37.02 | 37.02 | 6,500 |
| Feb 07, 2024 | 35.94 | 36.23 | 35.94 | 36.23 | 36.23 | 2,400 |
| Feb 06, 2024 | 35.82 | 36.04 | 35.77 | 35.94 | 35.94 | 17,000 |
| Feb 05, 2024 | 35.36 | 35.77 | 35.18 | 35.71 | 35.71 | 3,200 |
| Feb 02, 2024 | 35.57 | 35.57 | 35.26 | 35.30 | 35.30 | 8,500 |
| Feb 01, 2024 | 36.99 | 37.17 | 35.99 | 35.99 | 35.99 | 5,900 |
| Jan 31, 2024 | 37.56 | 37.56 | 36.73 | 36.82 | 36.82 | 5,300 |
| Jan 30, 2024 | 37.55 | 37.75 | 37.55 | 37.71 | 37.71 | 1,800 |
| Jan 29, 2024 | 37.57 | 37.57 | 37.21 | 37.36 | 37.36 | 14,000 |
| Jan 26, 2024 | 37.24 | 37.81 | 37.07 | 37.80 | 37.80 | 5,500 |
| Jan 25, 2024 | 37.04 | 37.45 | 36.96 | 37.39 | 37.39 | 12,300 |
| Jan 24, 2024 | 36.40 | 36.68 | 36.36 | 36.65 | 36.65 | 5,000 |
| Jan 23, 2024 | 36.25 | 36.49 | 36.13 | 36.26 | 36.26 | 4,500 |
| Jan 22, 2024 | 35.92 | 36.43 | 35.92 | 36.30 | 36.30 | 7,400 |
| Jan 19, 2024 | 36.12 | 36.19 | 35.65 | 35.78 | 35.78 | 7,200 |
| Jan 18, 2024 | 35.59 | 35.98 | 35.55 | 35.93 | 35.93 | 6,000 |
| Jan 17, 2024 | 34.84 | 35.49 | 34.84 | 35.49 | 35.49 | 4,200 |
| Jan 16, 2024 | 35.75 | 35.75 | 35.25 | 35.28 | 35.28 | 3,000 |
| Jan 12, 2024 | 36.17 | 36.47 | 35.58 | 35.72 | 35.72 | 9,000 |
| Jan 11, 2024 | 35.77 | 35.98 | 35.30 | 35.50 | 35.50 | 12,600 |
| Jan 10, 2024 | 35.75 | 35.75 | 34.95 | 34.95 | 34.95 | 20,900 |
| Jan 09, 2024 | 35.20 | 35.44 | 34.99 | 35.27 | 35.27 | 26,700 |
| Jan 08, 2024 | 34.75 | 34.90 | 34.50 | 34.90 | 34.90 | 13,500 |
| Jan 05, 2024 | 36.04 | 36.12 | 35.92 | 36.03 | 36.03 | 16,400 |
| Jan 04, 2024 | 35.70 | 35.70 | 34.96 | 35.41 | 35.41 | 13,500 |
| Jan 03, 2024 | 35.27 | 35.89 | 35.24 | 35.80 | 35.80 | 10,600 |
| Jan 02, 2024 | 35.62 | 35.62 | 34.70 | 34.77 | 34.77 | 5,800 |
| Dec 29, 2023 | 35.61 | 35.62 | 35.11 | 35.11 | 35.11 | 16,900 |
| Dec 28, 2023 | 36.00 | 36.23 | 35.33 | 35.39 | 35.39 | 7,900 |
| Dec 27, 2023 | 36.83 | 36.83 | 36.27 | 36.27 | 36.27 | 4,800 |
| Dec 26, 2023 | 36.82 | 37.18 | 36.74 | 36.74 | 36.74 | 4,000 |
| Dec 22, 2023 | 36.61 | 36.61 | 36.02 | 36.02 | 36.02 | 4,000 |
| Dec 21, 2023 | 36.20 | 36.28 | 36.05 | 36.28 | 36.28 | 6,000 |
| Dec 20, 2023 | 36.95 | 37.02 | 36.30 | 36.32 | 36.32 | 4,500 |
| Dec 19, 2023 | 36.31 | 36.70 | 36.31 | 36.65 | 36.65 | 7,900 |
| Dec 18, 2023 | 36.24 | 36.81 | 35.95 | 36.09 | 36.09 | 39,700 |
| Dec 15, 2023 | 35.78 | 35.78 | 35.09 | 35.61 | 35.61 | 40,600 |
| Dec 14, 2023 | 35.39 | 35.87 | 35.34 | 35.61 | 35.61 | 23,200 |
| Dec 13, 2023 | 34.24 | 34.77 | 34.24 | 34.77 | 34.77 | 14,400 |
| Dec 12, 2023 | 34.45 | 34.48 | 34.01 | 34.15 | 34.15 | 26,300 |
| Dec 11, 2023 | 35.19 | 35.41 | 35.06 | 35.34 | 35.34 | 14,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.