United States Oil Fund (NY: USO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	73.86	74.43	73.28	74.29	3,224,350	+2.27(+3.15%)
Nov 01, 2024	73.63	73.80	71.95	72.02	4,533,444	-1.06(-1.45%)
Oct 31, 2024	71.81	73.35	71.44	73.08	9,174,952	+1.72(+2.41%)
Oct 30, 2024	70.67	71.63	70.36	71.36	3,933,670	+1.70(+2.44%)
Oct 29, 2024	70.12	70.31	69.14	69.66	4,014,349	-0.77(-1.09%)
Oct 28, 2024	69.77	70.64	69.67	70.43	7,422,189	-3.80(-5.12%)
Oct 25, 2024	73.80	74.49	73.36	74.23	3,676,128	+1.17(+1.60%)
Oct 24, 2024	73.75	74.08	72.27	73.06	2,215,869	-0.49(-0.67%)
Oct 23, 2024	73.49	74.03	72.91	73.55	2,411,444	-0.43(-0.58%)
Oct 22, 2024	73.19	74.65	73.00	73.98	3,780,553	+1.72(+2.38%)
Oct 21, 2024	72.40	72.87	71.71	72.26	2,939,699	+0.88(+1.23%)
Oct 18, 2024	71.74	71.92	70.57	71.38	4,342,292	-1.24(-1.71%)
Oct 17, 2024	72.05	72.84	71.31	72.62	2,537,298	+0.22(+0.30%)
Oct 16, 2024	72.38	72.67	71.53	72.40	2,193,606	-0.36(-0.49%)
Oct 15, 2024	72.27	72.95	71.67	72.76	4,106,829	-3.17(-4.17%)
Oct 14, 2024	76.06	76.65	75.48	75.93	3,897,512	-1.56(-2.01%)
Oct 11, 2024	77.01	77.88	76.69	77.49	3,642,401	-0.28(-0.36%)
Oct 10, 2024	76.15	78.04	75.76	77.77	4,531,403	+2.52(+3.35%)
Oct 09, 2024	74.11	75.36	73.41	75.25	6,806,887	-0.54(-0.71%)
Oct 08, 2024	76.83	76.94	74.57	75.79	8,042,857	-3.41(-4.31%)
Oct 07, 2024	77.42	79.31	77.29	79.20	4,343,544	+2.85(+3.73%)
Oct 04, 2024	76.21	77.40	75.76	76.35	5,841,069	+0.62(+0.82%)
Oct 03, 2024	73.74	75.90	73.45	75.73	7,083,770	+2.97(+4.08%)
Oct 02, 2024	73.95	74.21	71.62	72.76	4,091,214	+0.65(+0.90%)
Oct 01, 2024	69.34	73.73	69.29	72.11	13,922,939	+2.19(+3.13%)
Sep 30, 2024	69.96	70.87	69.42	69.92	2,341,693	-0.35(-0.50%)
Sep 27, 2024	69.30	70.32	68.80	70.27	3,214,666	+1.26(+1.83%)
Sep 26, 2024	69.22	70.12	68.60	69.01	4,589,287	-2.47(-3.46%)
Sep 25, 2024	72.35	72.80	70.94	71.48	3,464,517	-1.81(-2.47%)
Sep 24, 2024	73.85	73.86	72.83	73.29	2,381,138	+1.04(+1.44%)
Sep 23, 2024	72.96	73.53	71.17	72.25	2,837,035	-0.67(-0.92%)
Sep 20, 2024	72.42	73.14	72.05	72.92	1,353,349	+0.17(+0.23%)
Sep 19, 2024	72.22	73.21	71.78	72.75	4,126,744	+2.09(+2.96%)
Sep 18, 2024	71.01	71.94	70.58	70.66	2,434,245	-1.06(-1.48%)
Sep 17, 2024	70.90	72.29	70.84	71.72	1,950,647	+0.84(+1.19%)
Sep 16, 2024	70.61	71.22	70.13	70.88	3,316,195	+1.04(+1.49%)
Sep 13, 2024	70.20	70.93	69.12	69.84	2,452,990	-0.05(-0.07%)
Sep 12, 2024	69.07	70.46	68.53	69.89	4,035,742	+2.04(+3.01%)
Sep 11, 2024	67.85	68.62	66.37	67.85	3,138,900	+0.89(+1.33%)
Sep 10, 2024	69.45	69.49	66.02	66.96	4,023,989	-2.31(-3.33%)
Sep 09, 2024	68.49	69.66	68.05	69.27	2,672,508	+0.34(+0.49%)
Sep 06, 2024	70.55	70.87	67.91	68.93	3,708,590	-0.96(-1.37%)
Sep 05, 2024	70.73	71.53	69.51	69.89	3,482,003	+0.28(+0.40%)
Sep 04, 2024	70.62	71.50	69.55	69.61	4,717,098	-1.48(-2.08%)

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.