United States Oil Fund (NY: USO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	76.33	77.91	75.90	77.74	4,575,140	+3.28(+4.41%)
Jul 30, 2024	74.45	74.77	74.00	74.46	3,302,676	-0.73(-0.97%)
Jul 29, 2024	76.73	76.99	74.74	75.19	1,951,352	-0.92(-1.21%)
Jul 26, 2024	76.82	76.94	75.55	76.11	2,125,111	-1.35(-1.74%)
Jul 25, 2024	76.17	77.78	75.54	77.46	1,823,492	+0.65(+0.85%)
Jul 24, 2024	76.87	77.48	76.30	76.81	2,129,199	+0.19(+0.25%)
Jul 23, 2024	76.96	77.13	75.72	76.62	3,124,043	-1.00(-1.29%)
Jul 22, 2024	77.17	77.75	76.86	77.62	1,549,795	-0.38(-0.49%)
Jul 19, 2024	79.51	80.22	77.86	78.00	2,636,016	-1.90(-2.38%)
Jul 18, 2024	80.59	81.09	79.84	79.90	1,424,941	-0.72(-0.89%)
Jul 17, 2024	80.00	80.71	79.95	80.62	2,459,088	+1.56(+1.97%)
Jul 16, 2024	78.68	79.41	78.68	79.06	2,012,225	-1.06(-1.32%)
Jul 15, 2024	80.26	80.38	79.57	80.12	2,385,287	-0.13(-0.16%)
Jul 12, 2024	81.25	81.32	80.11	80.25	3,004,028	-0.69(-0.85%)
Jul 11, 2024	79.93	80.99	79.73	80.94	3,000,505	+0.46(+0.57%)
Jul 10, 2024	79.42	80.69	79.18	80.48	2,291,299	+0.71(+0.89%)
Jul 09, 2024	80.12	80.65	79.46	79.77	1,919,008	-0.65(-0.81%)
Jul 08, 2024	80.59	81.02	80.29	80.42	2,029,541	-0.89(-1.09%)
Jul 05, 2024	82.01	82.60	81.23	81.31	1,979,724	+0.04(+0.05%)
Jul 03, 2024	80.95	81.60	80.57	81.27	734,654	+0.16(+0.20%)
Jul 02, 2024	81.98	82.02	80.83	81.11	1,181,321	-0.43(-0.53%)
Jul 01, 2024	80.21	81.69	79.82	81.54	2,272,226	+1.95(+2.45%)
Jun 28, 2024	80.03	80.04	79.08	79.59	1,359,774	-0.33(-0.41%)
Jun 27, 2024	79.70	80.03	79.22	79.92	1,784,978	+1.17(+1.49%)
Jun 26, 2024	78.94	79.55	78.27	78.75	1,581,029	-0.15(-0.19%)
Jun 25, 2024	79.47	79.83	78.75	78.90	1,271,829	-0.80(-1.00%)
Jun 24, 2024	78.52	79.80	78.49	79.70	1,401,391	+1.05(+1.34%)
Jun 21, 2024	79.44	79.78	78.40	78.65	1,538,762	-0.76(-0.96%)
Jun 20, 2024	79.28	79.53	78.85	79.41	1,443,979	+0.74(+0.94%)
Jun 18, 2024	77.88	78.83	77.76	78.67	1,757,267	+0.88(+1.13%)
Jun 17, 2024	76.66	77.98	76.55	77.79	2,588,813	+1.71(+2.25%)
Jun 14, 2024	76.62	76.78	75.84	76.08	2,347,094	+0.34(+0.45%)
Jun 13, 2024	76.31	76.52	75.69	75.74	1,683,221	-0.24(-0.32%)
Jun 12, 2024	76.83	76.92	75.57	75.98	2,464,129	+0.47(+0.62%)
Jun 11, 2024	75.34	75.99	74.91	75.51	1,889,705	+0.05(+0.07%)
Jun 10, 2024	73.78	75.55	73.56	75.46	4,022,476	+2.44(+3.34%)
Jun 07, 2024	73.56	73.92	72.96	73.02	2,049,466	-0.24(-0.33%)
Jun 06, 2024	72.12	73.47	71.96	73.26	1,929,455	+1.37(+1.91%)
Jun 05, 2024	71.40	71.98	70.76	71.89	2,056,067	+0.80(+1.13%)
Jun 04, 2024	70.96	71.45	70.44	71.09	2,419,205	-0.74(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.