USO
United States Oil Fund, LP
PCX
$137.27
+1.77
(+1.31%)
Neutral · -0.05σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $135.07 | $137.67 | $134.18 | $137.27 | 3.6M |
| 2026-06-01 | $135.65 | $138.91 | $133.02 | $135.50 | 11.1M |
| 2026-05-29 | $128.31 | $130.32 | $126.55 | $129.09 | 8.2M |
| 2026-05-28 | $133.34 | $133.84 | $127.77 | $130.78 | 7.5M |
| 2026-05-27 | $131.39 | $133.58 | $129.64 | $131.03 | 8.4M |
| 2026-05-26 | $136.34 | $138.70 | $135.94 | $137.00 | 7.6M |
| 2026-05-22 | $141.43 | $143.78 | $138.71 | $140.92 | 7.5M |
| 2026-05-21 | $149.27 | $150.26 | $140.23 | $142.54 | 10.2M |
| 2026-05-20 | $149.45 | $150.54 | $141.96 | $144.27 | 11.6M |
| 2026-05-19 | $152.88 | $153.50 | $150.22 | $152.96 | 5.5M |
| 2026-05-18 | $145.91 | $154.08 | $144.96 | $149.29 | 10.8M |
| 2026-05-15 | $145.55 | $148.41 | $145.17 | $148.23 | 5.6M |
| 2026-05-14 | $140.94 | $143.00 | $140.59 | $143.00 | 4.7M |
| 2026-05-13 | $143.92 | $145.00 | $141.27 | $142.04 | 4.7M |
| 2026-05-12 | $143.83 | $144.80 | $143.09 | $144.30 | 6.1M |
| 2026-05-11 | $136.69 | $140.90 | $135.86 | $138.66 | 6.3M |
| 2026-05-08 | $132.37 | $135.22 | $132.14 | $133.59 | 7.7M |
| 2026-05-07 | $128.77 | $136.79 | $127.38 | $134.97 | 15.9M |
| 2026-05-06 | $135.33 | $136.64 | $132.56 | $133.95 | 12.5M |
| 2026-05-05 | $143.91 | $144.80 | $142.14 | $144.17 | 8.6M |
| 2026-05-04 | $143.85 | $149.47 | $142.23 | $147.61 | 15.2M |
| 2026-05-01 | $143.53 | $143.85 | $138.80 | $142.80 | 12.8M |
| 2026-04-30 | $146.32 | $149.06 | $144.48 | $147.09 | 10.6M |
| 2026-04-29 | $146.15 | $151.63 | $145.94 | $150.63 | 14.9M |
| 2026-04-28 | $138.85 | $140.40 | $138.02 | $139.60 | 11.9M |
| 2026-04-27 | $133.96 | $136.49 | $133.21 | $134.72 | 7.0M |
| 2026-04-24 | $132.63 | $133.87 | $129.55 | $132.40 | 14.2M |
| 2026-04-23 | $131.26 | $137.46 | $129.87 | $134.72 | 19.2M |
| 2026-04-22 | $127.36 | $131.01 | $127.07 | $129.40 | 11.9M |
| 2026-04-21 | $121.51 | $128.89 | $121.03 | $128.25 | 23.3M |
| 2026-04-20 | $119.84 | $122.88 | $119.40 | $121.32 | 15.2M |
| 2026-04-17 | $114.73 | $116.87 | $110.35 | $116.04 | 38.3M |
| 2026-04-16 | $124.07 | $128.28 | $124.05 | $125.84 | 13.5M |
| 2026-04-15 | $123.25 | $125.24 | $122.33 | $122.59 | 14.0M |
| 2026-04-14 | $127.10 | $127.23 | $122.91 | $123.85 | 14.7M |
| 2026-04-13 | $133.37 | $133.53 | $127.16 | $128.47 | 22.4M |
| 2026-04-10 | $125.61 | $127.78 | $123.98 | $124.82 | 16.2M |
| 2026-04-09 | $127.19 | $129.64 | $123.06 | $126.96 | 44.2M |
| 2026-04-08 | $119.06 | $125.23 | $118.06 | $124.58 | 52.4M |
| 2026-04-07 | $141.33 | $143.98 | $130.00 | $138.08 | 50.9M |
| 2026-04-06 | $138.51 | $140.89 | $136.38 | $138.94 | 28.3M |
| 2026-04-02 | $139.27 | $140.00 | $131.89 | $137.92 | 64.0M |
| 2026-04-01 | $124.86 | $125.73 | $122.48 | $124.09 | 45.3M |
| 2026-03-31 | $129.35 | $130.93 | $124.20 | $127.25 | 58.9M |
| 2026-03-30 | $126.84 | $130.08 | $126.31 | $129.83 | 40.5M |
| 2026-03-27 | $120.79 | $125.30 | $120.47 | $124.20 | 32.8M |
| 2026-03-26 | $116.73 | $118.94 | $115.20 | $117.26 | 42.4M |
| 2026-03-25 | $109.29 | $114.25 | $109.02 | $113.39 | 42.0M |
| 2026-03-24 | $115.23 | $116.35 | $112.77 | $114.54 | 48.6M |
| 2026-03-23 | $113.29 | $114.45 | $106.45 | $110.56 | 91.1M |
| 2026-03-20 | $118.96 | $123.02 | $118.33 | $121.43 | 49.7M |
| 2026-03-19 | $120.40 | $125.19 | $114.68 | $117.36 | 96.2M |
| 2026-03-18 | $121.03 | $122.87 | $117.45 | $121.67 | 70.6M |
| 2026-03-17 | $117.42 | $119.13 | $116.07 | $118.84 | 40.1M |
| 2026-03-16 | $116.93 | $118.91 | $114.36 | $115.03 | 66.9M |
| 2026-03-13 | $115.08 | $121.15 | $114.56 | $119.89 | 59.7M |
| 2026-03-12 | $115.69 | $119.13 | $113.91 | $118.39 | 93.6M |
| 2026-03-11 | $105.03 | $108.36 | $100.99 | $108.05 | 80.9M |
| 2026-03-10 | $107.13 | $107.56 | $94.23 | $105.86 | 135.4M |
| 2026-03-09 | $119.42 | $124.07 | $98.47 | $104.33 | 143.8M |
| 2026-03-06 | $105.38 | $109.98 | $104.53 | $108.77 | 68.7M |
| 2026-03-05 | $94.46 | $98.83 | $94.06 | $96.31 | 47.3M |
| 2026-03-04 | $90.22 | $91.59 | $89.11 | $91.56 | 28.5M |
| 2026-03-03 | $94.10 | $94.37 | $87.33 | $90.20 | 50.4M |
| 2026-03-02 | $87.62 | $88.64 | $83.20 | $87.19 | 41.8M |
| 2026-02-27 | $82.00 | $82.12 | $80.58 | $81.95 | 12.2M |
| 2026-02-26 | $78.15 | $81.24 | $78.04 | $79.77 | 18.7M |
| 2026-02-25 | $80.10 | $80.14 | $79.32 | $79.73 | 6.5M |
| 2026-02-24 | $81.19 | $81.22 | $79.80 | $80.76 | 10.6M |
| 2026-02-23 | $81.49 | $81.92 | $80.50 | $80.90 | 5.9M |
| 2026-02-20 | $80.54 | $81.24 | $80.17 | $80.85 | 9.4M |
| 2026-02-19 | $80.43 | $81.27 | $79.69 | $81.19 | 11.8M |
| 2026-02-18 | $77.92 | $79.63 | $77.85 | $79.40 | 10.3M |
| 2026-02-17 | $76.21 | $76.48 | $75.18 | $75.73 | 9.3M |
| 2026-02-13 | $76.12 | $76.72 | $75.66 | $76.22 | 6.2M |
| 2026-02-12 | $78.00 | $78.07 | $75.71 | $76.38 | 7.4M |
| 2026-02-11 | $79.68 | $79.83 | $78.24 | $78.89 | 10.3M |
| 2026-02-10 | $78.30 | $78.44 | $77.28 | $78.03 | 6.5M |
| 2026-02-09 | $76.83 | $78.63 | $76.79 | $78.02 | 3.2M |
| 2026-02-06 | $76.24 | $77.99 | $76.17 | $76.99 | 6.7M |
| 2026-02-05 | $76.86 | $77.31 | $75.88 | $76.69 | 6.0M |
| 2026-02-04 | $76.52 | $79.37 | $76.20 | $77.88 | 17.5M |
| 2026-02-03 | $75.85 | $77.64 | $75.64 | $77.47 | 10.9M |
| 2026-02-02 | $75.50 | $75.67 | $74.46 | $75.33 | 8.5M |
| 2026-01-30 | $79.44 | $79.95 | $77.65 | $79.52 | 11.6M |
| 2026-01-29 | $80.11 | $80.38 | $78.17 | $79.14 | 13.2M |
| 2026-01-28 | $76.26 | $76.74 | $75.63 | $76.62 | 6.5M |
| 2026-01-27 | $73.95 | $75.71 | $73.69 | $75.66 | 6.2M |
| 2026-01-26 | $73.36 | $73.77 | $72.94 | $73.48 | 4.5M |
| 2026-01-23 | $73.76 | $74.05 | $73.38 | $73.95 | 5.4M |
| 2026-01-22 | $72.43 | $72.50 | $71.27 | $71.82 | 5.0M |
| 2026-01-21 | $72.84 | $73.46 | $72.60 | $73.34 | 4.3M |
| 2026-01-20 | $72.80 | $73.13 | $71.71 | $71.86 | 7.6M |
| 2026-01-16 | $72.30 | $72.52 | $71.57 | $71.65 | 4.5M |
| 2026-01-15 | $71.60 | $71.71 | $71.00 | $71.13 | 4.7M |
| 2026-01-14 | $74.26 | $75.16 | $71.41 | $72.61 | 17.6M |
| 2026-01-13 | $72.78 | $73.94 | $72.75 | $73.48 | 10.7M |
| 2026-01-12 | $70.96 | $72.00 | $70.47 | $71.65 | 5.7M |
| 2026-01-09 | $70.88 | $71.94 | $70.77 | $70.78 | 5.9M |
| 2026-01-08 | $68.79 | $70.65 | $68.39 | $70.54 | 6.6M |
| 2026-01-07 | $68.24 | $68.31 | $67.35 | $67.79 | 5.3M |
| 2026-01-06 | $70.60 | $70.74 | $68.46 | $68.51 | 5.4M |
| 2026-01-05 | $69.73 | $70.40 | $69.23 | $70.22 | 5.0M |
| 2026-01-02 | $68.43 | $69.15 | $68.15 | $68.96 | 5.0M |
| 2025-12-31 | $70.20 | $70.26 | $68.85 | $69.16 | 2.2M |
| 2025-12-30 | $70.28 | $70.33 | $69.65 | $69.74 | 2.3M |
| 2025-12-29 | $69.85 | $70.13 | $69.57 | $69.61 | 2.8M |
| 2025-12-26 | $69.66 | $69.76 | $68.18 | $68.48 | 4.2M |
| 2025-12-24 | $70.47 | $70.58 | $69.94 | $70.20 | 1.6M |
| 2025-12-23 | $69.62 | $70.36 | $69.45 | $70.30 | 3.5M |
| 2025-12-22 | $69.56 | $69.85 | $69.22 | $69.73 | 4.5M |
| 2025-12-19 | $67.74 | $68.20 | $67.44 | $68.03 | 4.0M |
| 2025-12-18 | $67.77 | $67.94 | $67.10 | $67.19 | 4.7M |
| 2025-12-17 | $67.22 | $68.06 | $66.83 | $67.98 | 7.4M |
| 2025-12-16 | $66.75 | $66.78 | $65.99 | $66.17 | 6.8M |
| 2025-12-15 | $68.49 | $68.53 | $67.61 | $67.89 | 6.3M |
| 2025-12-12 | $68.87 | $69.13 | $68.47 | $68.81 | 5.3M |
| 2025-12-11 | $68.59 | $69.29 | $68.31 | $69.25 | 8.5M |
| 2025-12-10 | $69.43 | $70.70 | $69.13 | $70.54 | 8.1M |
| 2025-12-09 | $70.38 | $70.42 | $69.66 | $69.86 | 3.1M |
| 2025-12-08 | $70.82 | $71.18 | $70.27 | $70.49 | 3.1M |
| 2025-12-05 | $71.33 | $72.34 | $71.31 | $71.92 | 4.3M |
| 2025-12-04 | $70.65 | $71.76 | $70.35 | $71.39 | 4.0M |
| 2025-12-03 | $70.75 | $71.30 | $70.37 | $70.66 | 3.2M |