UK markets closed

United States Oil Fund, LP (0LJ5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.95+0.08 (+0.11%)
At close: 05:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202481.2481.2478.8978.8978.892,117
18 Apr 202478.8279.4778.2578.8678.86181
17 Apr 202480.3280.8378.8278.9678.9638,491
16 Apr 202481.3581.6681.0781.4981.495,843
15 Apr 202481.0181.5080.1781.2481.249,744
12 Apr 202483.0283.3581.7181.9281.923,024
11 Apr 202481.9982.0081.0881.0881.08713
10 Apr 202481.4181.9781.0181.9681.966,550
09 Apr 202482.1182.1180.9981.0481.04469
08 Apr 202482.4082.4781.2181.6181.615,053
05 Apr 202482.6383.2282.1983.0283.0214,246
04 Apr 202481.0882.1780.4881.8981.89841
03 Apr 202481.2981.6281.2381.6081.60857
02 Apr 202480.6180.6180.4380.4380.43801
28 Mar 202478.3878.8378.3878.8378.83305
27 Mar 202477.1377.3177.1377.3177.3186
26 Mar 202477.8677.8677.5477.5477.5474
25 Mar 202476.8578.1976.8577.6177.61856
22 Mar 202476.8576.8576.6476.6576.6530,146
21 Mar 202476.3976.6176.3976.6176.61510
20 Mar 202477.3177.3176.7676.8576.8510,823
19 Mar 202478.1578.3778.1578.3778.37270
18 Mar 202476.8178.0876.8078.0878.08602
15 Mar 202475.9776.5375.9676.3876.381,530
14 Mar 202475.9376.5975.9376.3676.3632,561
13 Mar 202474.8275.2574.8275.2575.2580
12 Mar 202473.8973.8973.8373.8373.83210
11 Mar 202472.9473.7772.5773.3073.30167
08 Mar 2024------
07 Mar 202473.9374.6373.8674.6374.631,531
06 Mar 202474.8675.7474.6874.7974.791,847
05 Mar 202473.5573.7873.1573.1573.151,519
04 Mar 202475.5075.5073.9473.9473.944,732
01 Mar 202474.9975.7074.7675.4975.49932
29 Feb 202473.9474.0773.6973.7873.78166
28 Feb 202474.5774.6173.7173.9173.91595
27 Feb 202473.4774.0373.4674.0374.03165
26 Feb 202471.5772.8271.5772.8272.82646
23 Feb 202472.1872.3972.1472.3972.39222
22 Feb 202472.9773.9172.9773.9073.90416
21 Feb 202472.5172.9072.2572.9072.905,309
20 Feb 202473.1173.2572.1772.2972.291,447
19 Feb 2024------
16 Feb 202472.9273.4472.4873.3573.351,041
15 Feb 202472.1473.0472.1472.7672.7611,738
14 Feb 202473.4373.4371.7571.7571.75464
13 Feb 202472.3972.7972.3172.7972.79644
12 Feb 202471.9872.1171.6671.6671.66667
09 Feb 202471.9772.2171.4571.7471.74144,513
08 Feb 202471.2371.2371.2271.2271.22105
07 Feb 2024------
06 Feb 202468.6069.0368.3869.0369.03119
05 Feb 202467.7468.2167.0068.2168.21337
02 Feb 202467.9967.9967.4767.7667.76502
01 Feb 202471.7871.7869.2669.2669.26650
31 Jan 202471.1071.1070.7670.7670.76679
30 Jan 202472.3173.0572.2872.8672.861,526
29 Jan 202471.7171.8671.7171.8671.86265
26 Jan 202472.1073.0671.1972.5472.546,678
25 Jan 202471.4871.9471.2871.9471.94376
24 Jan 202469.8070.7969.8069.9969.99620
23 Jan 202470.1170.2569.3969.3969.391,250
22 Jan 202469.5770.5069.5770.0170.01386
19 Jan 202469.4069.6968.4068.6568.65399
18 Jan 202468.1769.0768.1769.0769.07817
17 Jan 202467.1567.5766.3167.5767.571,263
16 Jan 202467.6768.1567.2467.5667.56981
15 Jan 2024------
12 Jan 202468.7768.8068.1168.1168.11436
11 Jan 202467.0768.7067.0767.4267.421,415
10 Jan 202468.2768.2766.4666.5266.52808
09 Jan 202467.1967.1966.8766.8766.8770
08 Jan 202466.0966.1565.6866.1566.151,207
05 Jan 202468.6969.1868.6969.0469.04895
04 Jan 202468.1168.2966.4567.4367.438,716
03 Jan 202466.8268.0366.8267.8967.892,823
02 Jan 202467.3167.3165.4865.4865.488,971
29 Dec 202367.6767.7266.7367.0267.029,243
28 Dec 202368.3668.8567.1867.1967.1920,370
27 Dec 202369.8269.8969.2669.2669.264,586
22 Dec 202369.6669.8868.4969.0069.0021,546
21 Dec 202368.2068.8568.1768.7068.704,651
20 Dec 202370.1370.1368.7868.9768.9756,625
19 Dec 202368.5769.0868.4968.7568.751,500
18 Dec 202369.1769.3467.7167.7167.7113,457
15 Dec 202366.4967.1166.2667.0667.065,018
14 Dec 202365.1867.7065.1867.6367.633,741
13 Dec 202364.4665.1064.4664.9664.961,939
12 Dec 202364.9064.9063.8563.8863.8830,362
11 Dec 202366.6966.9766.0466.9766.977,625
08 Dec 202366.0766.8266.0566.0966.092,840
07 Dec 202365.6965.6964.5365.0265.024,649
06 Dec 202366.2266.2264.7564.9664.963,810
05 Dec 202368.7968.7967.5567.8467.841,337
04 Dec 202368.5969.3267.9368.6668.661,955
01 Dec 202370.9371.2969.3469.4069.4012,788
30 Nov 202373.3073.9970.0870.7470.749,213
29 Nov 202372.1072.5771.0472.5772.576,214
28 Nov 202370.5671.6970.4071.5871.582,377
27 Nov 202370.1070.2370.0670.2370.231,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...