United States Oil Fund (USO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché USO Giù? Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di United States Oil Fund (USO)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-18	$71.94	$70.58	$1.36	2,428,388.0	-1.48%
2024-09-17	$72.29	$70.84	$1.45	1,943,703.0	+1.19%
2024-09-16	$71.22	$70.13	$1.09	3,314,789.0	+1.49%
2024-09-13	$70.93	$69.12	$1.81	2,448,261.0	-0.07%
2024-09-12	$70.46	$68.53	$1.93	4,031,746.0	+3.01%
2024-09-11	$68.62	$66.37	$2.25	3,133,890.0	+1.33%
2024-09-10	$69.49	$66.02	$3.47	4,006,981.0	-3.33%
2024-09-09	$69.66	$68.05	$1.61	2,671,523.0	+0.49%
2024-09-06	$70.87	$67.91	$2.96	3,705,476.0	-1.37%
2024-09-05	$71.53	$69.51	$2.02	3,476,048.0	+0.40%
2024-09-04	$71.50	$69.55	$1.95	4,667,846.0	-2.08%
2024-09-03	$72.15	$70.85	$1.30	4,899,958.0	-4.37%
2024-08-30	$75.22	$74.12	$1.10	3,338,952.0	-3.17%
2024-08-29	$77.65	$76.10	$1.55	3,972,441.0	+1.71%
2024-08-28	$76.23	$74.80	$1.43	1,839,670.0	-1.32%
2024-08-27	$77.60	$76.14	$1.46	3,529,871.0	-1.72%
2024-08-26	$78.32	$77.62	$0.70	4,147,875.0	+3.02%
2024-08-23	$75.76	$74.87	$0.89	3,004,498.0	+2.68%
2024-08-22	$74.17	$72.71	$1.46	3,161,612.0	+1.35%
2024-08-21	$74.81	$72.11	$2.70	2,750,854.0	-1.67%
2024-08-20	$75.02	$73.68	$1.34	2,749,066.0	-0.74%

United States Oil Fund Stock (USO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni United States Oil Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni United States Oil Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

United States Oil Fund Storia dei prezzi delle azioni (USO) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$72.29	$66.02	$6.27	43,156,997.0	-4.95%
2024-08	$79.17	$71.73	$7.44	72,791,152.0	-4.37%
2024-07	$82.60	$74.00	$8.60	49,322,019.0	-2.32%
2024-06	$80.04	$70.44	$9.60	41,009,897.0	+6.38%
2024-05	$78.38	$73.88	$4.50	62,968,712.0	-4.54%
2024-04	$83.41	$77.57	$5.84	106,438,348.0	-0.44%
2024-03	$78.94	$72.37	$6.57	72,193,473.0	+7.32%
2024-02	$74.74	$66.85	$7.89	91,055,695.0	+3.44%
2024-01	$73.19	$65.48	$7.71	109,986,254.0	+6.41%

United States Oil Fund Storia dei prezzi delle azioni (USO) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$71.59	$63.84	$7.75	94,166,514.0	-4.98%
2023-11	$76.72	$67.45	$9.27	96,705,097.0	-6.50%
2023-10	$81.98	$73.34	$8.64	112,830,009.0	-7.22%
2023-09	$83.29	$75.94	$7.35	68,097,217.0	+7.73%
2023-08	$75.36	$70.43	$4.93	66,615,216.0	+2.58%
2023-07	$73.29	$63.12	$10.17	46,561,846.0	+15.14%
2023-06	$65.41	$60.02	$5.39	74,640,571.0	+4.82%
2023-05	$66.93	$59.78	$7.15	91,114,889.0	-10.18%
2023-04	$72.65	$65.16	$7.49	64,278,863.0	+1.60%
2023-03	$70.52	$57.83	$12.69	110,416,424.0	-1.15%
2023-02	$70.43	$63.67	$6.76	53,325,458.0	-3.04%
2023-01	$72.25	$63.93	$8.32	53,176,534.0	-1.13%

United States Oil Fund Storia dei prezzi delle azioni (USO) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$72.14	$61.81	$10.33	93,505,971.0	-0.17%
2022-11	$77.72	$65.00	$12.72	88,180,197.0	-1.82%
2022-10	$76.11	$67.17	$8.94	63,992,787.0	+9.57%
2022-09	$73.72	$63.15	$10.57	85,959,049.0	-10.71%
2022-08	$78.96	$70.42	$8.54	91,621,529.0	-6.33%
2022-07	$82.45	$69.51	$12.94	97,737,664.0	-2.86%
2022-06	$92.20	$78.49	$13.71	96,411,030.0	-5.99%
2022-05	$88.32	$74.22	$14.10	89,109,559.0	+10.77%
2022-04	$81.70	$71.08	$10.62	119,972,670.0	+4.10%
2022-03	$87.84	$67.73	$20.11	277,724,109.0	+9.84%
2022-02	$70.24	$61.58	$8.66	141,694,553.0	+8.00%
2022-01	$62.99	$53.94	$9.05	108,267,993.0	+14.94%