The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

U.S. Oil Fund E.T.F.

  • USO
  • NYSE
  • Financial Services
  • Latest 35.32
  • Currency US$
  • Change 0.29
  • Percent Change 0.828 %
  • Volume 2,554,886
  • Thu Aug 28, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.32 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 35.34 35.04 35.26 35.32 2,554,886
Aug 27 35.17 34.85 35.03 35.03 2,540,485
Aug 26 35.21 34.85 35.10 35.04 3,034,985
Aug 25 34.96 34.74 34.80 34.87 3,335,363
Aug 22 35.03 34.70 34.83 34.96 3,906,508
Aug 21 35.26 34.87 34.90 35.09 3,888,135
Aug 20 34.93 34.68 34.88 34.86 3,182,164
Aug 19 35.06 34.58 35.02 34.71 4,028,556
Aug 18 35.14 34.88 35.11 35.06 2,778,182
Aug 15 35.61 35.13 35.17 35.44 5,321,639
Aug 14 35.86 35.04 35.84 35.11 7,901,243
Aug 13 36.17 35.78 36.04 36.02 2,443,686
Aug 12 36.13 35.81 35.96 35.99 2,885,523
Aug 11 36.46 36.19 36.23 36.22 1,886,185
Aug 8 36.26 35.98 36.22 36.12 2,254,096
Aug 7 36.20 35.82 35.97 36.16 2,389,333
Aug 6 36.35 35.83 36.24 35.95 5,178,727
Aug 5 36.35 35.95 36.33 36.16 3,289,700
Aug 4 36.56 36.19 36.20 36.48 2,421,603
Aug 1 36.30 35.98 36.12 36.19 4,284,053
Jul 31 36.95 36.27 36.89 36.32 4,778,682
Jul 30 37.68 36.85 37.59 36.92 5,005,494
Jul 29 37.52 37.20 37.28 37.39 2,709,206
Jul 28 37.81 37.39 37.52 37.64 2,194,338
Jul 25 38.00 37.42 37.51 37.77 2,727,661
Jul 24 38.21 37.76 38.18 37.82 2,746,530
Jul 23 38.30 37.99 38.05 38.16 2,257,451
Jul 22 38.07 37.86 38.07 37.95 1,485,930
Jul 21 38.16 37.77 37.84 38.10 3,468,831
Jul 18 37.90 37.67 37.79 37.72 3,368,604
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.