United States Oil Fund (USO)
71.42
-1.89 (-2.58%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 71.40 | 71.49 | 70.09 | 71.42 | 3,784,312 | 71.42 |
| 3/04/2025 | 72.75 | 73.61 | 71.71 | 73.31 | 2,027,961 | 73.31 |
| 3/03/2025 | 75.33 | 75.56 | 72.92 | 73.32 | 3,995,497 | 73.32 |
| 2/28/2025 | 74.58 | 75.47 | 74.25 | 75.22 | 2,351,666 | 75.22 |
| 2/27/2025 | 75.02 | 75.79 | 74.69 | 75.28 | 2,641,379 | 75.28 |
| 2/26/2025 | 73.91 | 74.27 | 73.41 | 73.85 | 3,223,747 | 73.85 |
| 2/25/2025 | 75.60 | 75.61 | 73.74 | 74.13 | 2,382,494 | 74.13 |
| 2/24/2025 | 75.71 | 76.14 | 75.45 | 75.97 | 2,928,804 | 75.97 |
| 2/21/2025 | 76.70 | 76.85 | 75.34 | 75.35 | 2,749,138 | 75.35 |
| 2/20/2025 | 77.92 | 78.47 | 77.62 | 77.76 | 1,625,344 | 77.76 |
| 2/19/2025 | 78.06 | 78.20 | 77.23 | 77.45 | 1,545,378 | 77.45 |
| 2/18/2025 | 76.69 | 77.11 | 76.35 | 76.96 | 2,321,768 | 76.96 |
| 2/14/2025 | 76.58 | 76.74 | 75.63 | 75.82 | 2,425,986 | 75.82 |
| 2/13/2025 | 75.68 | 76.47 | 75.58 | 76.39 | 1,894,744 | 76.39 |
| 2/12/2025 | 77.15 | 77.46 | 76.29 | 76.32 | 4,881,382 | 76.32 |
| 2/11/2025 | 78.37 | 78.49 | 77.87 | 78.27 | 2,278,255 | 78.27 |
| 2/10/2025 | 76.94 | 77.50 | 76.61 | 77.40 | 2,812,438 | 77.40 |
| 2/07/2025 | 76.22 | 76.29 | 75.46 | 75.86 | 2,013,935 | 75.86 |
| 2/06/2025 | 76.36 | 76.73 | 75.27 | 75.45 | 2,165,858 | 75.45 |
| 2/05/2025 | 76.57 | 77.00 | 75.83 | 76.09 | 1,984,255 | 76.09 |
| 2/04/2025 | 75.70 | 78.30 | 75.60 | 77.51 | 6,111,151 | 77.51 |
| 2/03/2025 | 78.42 | 78.77 | 76.94 | 77.82 | 4,196,166 | 77.82 |
| 1/31/2025 | 77.60 | 78.26 | 76.76 | 78.02 | 3,539,784 | 78.02 |
| 1/30/2025 | 77.77 | 78.77 | 77.46 | 77.75 | 2,234,124 | 77.75 |
| 1/29/2025 | 78.02 | 78.65 | 77.18 | 77.78 | 1,667,690 | 77.78 |
| 1/28/2025 | 78.87 | 78.95 | 77.81 | 78.86 | 1,592,253 | 78.86 |
| 1/27/2025 | 79.28 | 79.54 | 77.23 | 77.93 | 1,954,035 | 77.93 |
| 1/24/2025 | 80.07 | 80.22 | 79.02 | 79.60 | 1,922,767 | 79.60 |
| 1/23/2025 | 80.56 | 81.04 | 79.16 | 79.21 | 3,801,804 | 79.21 |
| 1/22/2025 | 80.72 | 81.21 | 80.32 | 80.43 | 2,794,748 | 80.43 |
| 1/21/2025 | 80.62 | 81.34 | 80.45 | 81.11 | 2,405,008 | 81.11 |
| 1/17/2025 | 82.52 | 83.00 | 82.23 | 82.52 | 2,297,614 | 82.52 |
| 1/16/2025 | 83.49 | 83.60 | 81.99 | 82.94 | 3,600,611 | 82.94 |
| 1/15/2025 | 82.28 | 84.58 | 82.28 | 84.34 | 4,887,091 | 84.34 |
| 1/14/2025 | 81.90 | 82.08 | 81.21 | 81.67 | 4,678,967 | 81.67 |
| 1/13/2025 | 81.51 | 82.82 | 81.37 | 82.23 | 5,058,022 | 82.23 |
| 1/10/2025 | 81.54 | 81.81 | 79.37 | 80.64 | 5,048,715 | 80.64 |
| 1/08/2025 | 78.35 | 78.46 | 77.06 | 77.30 | 3,259,106 | 77.30 |
| 1/07/2025 | 78.13 | 78.44 | 77.70 | 78.17 | 3,906,168 | 78.17 |
| 1/06/2025 | 78.43 | 78.90 | 77.06 | 77.30 | 2,137,840 | 77.30 |
| 1/03/2025 | 77.41 | 78.22 | 77.26 | 77.92 | 1,877,695 | 77.92 |
| 1/02/2025 | 76.84 | 77.56 | 76.84 | 76.93 | 3,269,442 | 76.93 |
| 12/31/2024 | 74.82 | 0.00 | 75.55 | 75.55 | 0 | 75.55 |
| 12/30/2024 | 74.86 | 75.27 | 74.45 | 74.82 | 1,618,456 | 74.82 |
| 12/27/2024 | 74.10 | 74.40 | 73.69 | 73.85 | 1,461,964 | 73.85 |
| 12/26/2024 | 74.26 | 74.38 | 72.90 | 73.13 | 1,808,579 | 73.13 |
| 12/24/2024 | 73.70 | 74.03 | 73.45 | 73.65 | 1,011,796 | 73.65 |
| 12/23/2024 | 72.91 | 73.07 | 72.10 | 73.06 | 1,894,441 | 73.06 |
| 12/20/2024 | 72.27 | 73.41 | 71.96 | 73.10 | 1,599,767 | 73.10 |
| 12/19/2024 | 73.93 | 74.11 | 72.61 | 72.63 | 1,995,485 | 72.63 |
| 12/18/2024 | 73.67 | 74.38 | 72.92 | 72.94 | 2,337,521 | 72.94 |
| 12/17/2024 | 72.96 | 73.35 | 72.31 | 73.30 | 2,131,774 | 73.30 |
| 12/16/2024 | 74.15 | 74.30 | 73.61 | 73.70 | 1,947,949 | 73.70 |
| 12/13/2024 | 73.62 | 74.50 | 73.55 | 74.21 | 3,040,816 | 74.21 |
| 12/12/2024 | 72.90 | 73.58 | 72.19 | 73.21 | 2,825,330 | 73.21 |
| 12/11/2024 | 72.58 | 73.59 | 72.15 | 73.33 | 3,060,968 | 73.33 |
| 12/10/2024 | 71.54 | 72.13 | 71.32 | 71.40 | 2,652,863 | 71.40 |
| 12/09/2024 | 71.23 | 71.97 | 71.16 | 71.17 | 2,060,383 | 71.17 |
| 12/06/2024 | 70.62 | 70.71 | 69.99 | 70.24 | 3,083,839 | 70.24 |