United States 3x Oil Fund (USOU)
AMEX: USOU
· Real-Time Price · USD
23.27
0.38 (1.66%)
At close: Dec 12, 2019, 10:00 PM
USOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2019 | 23.03 | 23.90 | 23.03 | 23.27 | 23.27 | 1.66% | 939 |
| Dec 11, 2019 | 23.13 | 23.31 | 22.10 | 22.89 | 22.89 | -2.51% | 634 |
| Dec 10, 2019 | 23.04 | 23.60 | 22.88 | 23.48 | 23.48 | 1.38% | 148 |
| Dec 9, 2019 | 22.72 | 23.37 | 22.72 | 23.16 | 23.16 | 0.04% | 247 |
| Dec 6, 2019 | 22.99 | 24.02 | 22.05 | 23.15 | 23.15 | 3.30% | 1,535 |
| Dec 5, 2019 | 23.02 | 23.25 | 22.21 | 22.41 | 22.41 | -0.09% | 652 |
| Dec 4, 2019 | 21.76 | 22.70 | 21.72 | 22.43 | 22.43 | 11.04% | 2,056 |
| Dec 3, 2019 | 19.67 | 20.70 | 19.40 | 20.20 | 20.20 | 1.92% | 1,010 |
| Dec 2, 2019 | 20.29 | 20.40 | 19.50 | 19.82 | 19.82 | 1.48% | 867 |
| Nov 29, 2019 | 21.31 | 21.31 | 19.20 | 19.53 | 19.53 | -12.93% | 2,237 |
| Nov 27, 2019 | 22.61 | 22.88 | 21.85 | 22.43 | 22.43 | -1.15% | 331 |
| Nov 26, 2019 | 22.66 | 22.92 | 22.09 | 22.69 | 22.69 | 1.89% | 259 |
| Nov 25, 2019 | 21.87 | 22.45 | 21.57 | 22.27 | 22.27 | 0.04% | 339 |
| Nov 22, 2019 | 22.81 | 22.87 | 21.78 | 22.26 | 22.26 | -2.58% | 527 |
| Nov 21, 2019 | 22.00 | 23.08 | 21.95 | 22.85 | 22.85 | 7.43% | 1,062 |
| Nov 20, 2019 | 20.09 | 21.63 | 19.89 | 21.27 | 21.27 | 8.69% | 1,124 |
| Nov 19, 2019 | 20.34 | 20.46 | 19.33 | 19.57 | 19.57 | -8.08% | 1,676 |
| Nov 18, 2019 | 21.85 | 21.91 | 20.97 | 21.29 | 21.29 | -4.87% | 1,060 |
| Nov 15, 2019 | 21.25 | 22.55 | 21.24 | 22.38 | 22.38 | 4.58% | 691 |
| Nov 14, 2019 | 22.11 | 22.27 | 21.15 | 21.40 | 21.40 | -1.52% | 436 |