USO - United States Oil Fund Historical Prices & Data

United States Oil Fund
USO
(NYSE Arca)
Closed
78.83
+0.05 (+0.06%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:78.86+0.03 (+0.04%)
Open
78.73
High
79.53
Low
78.59

United States Oil Fund Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	79.53	78.56	78.72	78.85	0.17%
Apr 18, 2024	79.49	78.20	79.12	78.78	-0.43%
Apr 17, 2024	80.96	78.69	80.28	78.91	-1.71%
Apr 16, 2024	81.72	81.01	81.31	81.33	0.02%
Apr 15, 2024	81.70	80.09	81.00	81.65	0.80%
Apr 12, 2024	83.41	81.23	83.00	81.53	-1.77%
Apr 11, 2024	81.67	80.79	81.67	81.55	-0.15%
Apr 10, 2024	82.11	80.43	81.39	82.09	0.86%
Apr 9, 2024	82.25	80.87	82.13	81.15	-1.19%
Apr 8, 2024	82.73	81.17	82.38	82.20	-0.22%
Apr 5, 2024	83.25	82.12	82.58	82.40	-0.22%
Apr 4, 2024	82.84	80.43	81.07	82.27	1.48%
Apr 3, 2024	81.82	81.09	81.31	81.25	-0.07%
Apr 2, 2024	80.92	79.88	80.63	80.79	0.20%
Apr 1, 2024	80.20	78.80	79.08	79.67	0.75%
Mar 28, 2024	78.94	78.02	78.27	78.73	0.59%
Mar 27, 2024	77.54	76.82	76.92	77.51	0.77%
Mar 26, 2024	77.98	77.21	77.94	77.29	-0.83%
Mar 25, 2024	78.21	76.99	76.99	77.76	1.00%
Mar 22, 2024	77.12	76.31	77.07	76.68	-0.51%
Mar 21, 2024	77.00	76.14	76.83	76.82	-0.01%
Mar 20, 2024	77.52	76.62	77.20	77.25	0.06%

Highest:83.41

Lowest:76.14

Average:79.84

Difference:1.65

% Change:2.14%

Data Vendor: Xignite Logo

ETFs