Historical Data for United States Oil Fund (USO)

$ 29.06   -0.17 (-0.58%) Volume: 3.06m 4:00 PM EDT Sep 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 29.19 29.43 28.90 29.06 3.04m -0.17 -0.58% 29.06 88.86m 14,077
09/17/20 28.57 29.39 28.43 29.23 4.57m 0.53 1.85% 29.23 133.13m 20,693
09/16/20 28.20 28.80 28.06 28.70 5.79m 1.18 4.29% 28.70 164.73m 25,188
09/15/20 27.06 27.70 26.96 27.52 3.9m 0.58 2.15% 27.52 106.56m 17,013
09/14/20 26.74 27.02 26.60 26.94 3.26m -0.10 -0.37% 26.94 87.5m 13,729
09/11/20 26.92 27.27 26.7311 27.04 3.36m 0.25 0.93% 27.04 90.81m 13,674
09/10/20 27.23 27.47 26.75 26.79 4.85m -0.62 -2.26% 26.79 131.71m 18,202
09/09/20 26.84 27.69 26.71 27.41 5.3m 0.66 2.47% 27.41 144.41m 22,376
09/08/20 26.88 26.96 26.2715 26.75 10.53m -1.76 -6.17% 26.75 280.48m 42,932
09/04/20 29.42 29.45 28.4007 28.51 7.36m -1.13 -3.81% 28.51 212.04m 29,366
09/03/20 29.15 29.775 29.04 29.64 7.91m -0.22 -0.74% 29.64 233.22m 29,393
09/02/20 30.58 30.60 29.5907 29.86 7.27m -0.75 -2.45% 29.86 218.3m 28,738
09/01/20 30.64 30.94 30.54 30.61 3.9m 0.03 0.10% 30.61 119.97m 14,122
08/31/20 30.90 30.90 30.39 30.58 3.82m -0.14 -0.46% 30.58 117.09m 17,610
08/28/20 30.72 30.80 30.52 30.72 2.44m 0.05 0.16% 30.72 74.8m 11,325
08/27/20 30.89 30.90 30.2708 30.67 4.37m -0.26 -0.84% 30.67 133.68m 16,315
08/26/20 31.07 31.19 30.835 30.93 5.39m 0.01 0.03% 30.93 167.27m 19,828
08/25/20 30.97 31.02 30.59 30.92 5.24m 0.57 1.88% 30.92 161.77m 19,703
08/24/20 30.33 30.535 30.23 30.35 4.48m 0.17 0.56% 30.35 136.21m 17,128
08/21/20 30.00 30.24 29.64 30.18 6.52m -0.34 -1.11% 30.18 195.54m 27,747
08/20/20 30.02 30.59 29.78 30.52 6.1m -0.14 -0.46% 30.52 184.59m 19,742