Stockscreener 앱 받기
72.25
7.06%
-5.49
시간 외 거래:
72.27
0.02
+0.03%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $72.70 | $71.44 | $1.26 | 6,270,487.0 | -7.06% |
| 2025-04-02 | $77.86 | $76.69 | $1.17 | 2,746,977.0 | +0.86% |
| 2025-04-01 | $78.01 | $76.88 | $1.14 | 2,750,618.0 | -0.32% |
| 2025-03-31 | $77.72 | $75.28 | $2.44 | 3,140,770.0 | +3.42% |
| 2025-03-28 | $75.54 | $74.54 | $1.00 | 2,427,979.0 | -0.94% |
| 2025-03-27 | $75.68 | $74.78 | $0.90 | 1,589,333.0 | +0.08% |
| 2025-03-26 | $75.94 | $75.13 | $0.805 | 2,485,495.0 | +0.80% |
| 2025-03-25 | $75.36 | $74.12 | $1.24 | 1,914,490.0 | -0.08% |
| 2025-03-24 | $74.97 | $73.94 | $1.03 | 2,748,212.0 | +1.48% |
| 2025-03-21 | $73.96 | $73.14 | $0.825 | 1,527,866.0 | +0.08% |
| 2025-03-20 | $73.80 | $72.04 | $1.76 | 2,511,550.0 | +1.81% |
| 2025-03-19 | $72.88 | $71.93 | $0.95 | 1,745,087.0 | +0.29% |
| 2025-03-18 | $73.49 | $71.97 | $1.52 | 2,726,376.0 | -0.69% |
| 2025-03-17 | $73.17 | $72.43 | $0.74 | 2,865,637.0 | +0.59% |
| 2025-03-14 | $72.43 | $71.65 | $0.78 | 2,052,624.0 | +0.92% |
| 2025-03-13 | $72.44 | $71.41 | $1.03 | 3,112,668.0 | -1.62% |
| 2025-03-12 | $72.97 | $72.04 | $0.93 | 2,646,585.0 | +1.89% |
| 2025-03-11 | $72.17 | $70.98 | $1.19 | 1,803,290.0 | +0.79% |
| 2025-03-10 | $72.25 | $70.74 | $1.51 | 1,762,023.0 | -1.66% |
| 2025-03-07 | $73.31 | $71.77 | $1.54 | 4,189,779.0 | +1.35% |
| 2025-03-06 | $72.02 | $70.49 | $1.53 | 3,036,015.0 | -0.41% |
| 2025-03-05 | $71.49 | $70.09 | $1.40 | 3,783,710.0 | -2.58% |
United States Oil Fund 주식 (USO) 연도별 가격 이력
이 심층 분석에서는 United States Oil Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Oil Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Oil Fund 주식 (USO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $78.01 | $71.44 | $6.58 | 18,038,569.0 | -6.57% |
| 2025-03 | $77.72 | $70.09 | $7.63 | 52,367,208.0 | +2.81% |
| 2025-02 | $78.77 | $73.41 | $5.36 | 52,348,236.0 | -3.59% |
| 2025-01 | $84.58 | $76.76 | $7.82 | 61,824,162.0 | +3.27% |
United States Oil Fund 주식 (USO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.27 | $69.99 | $5.28 | 45,304,487.0 | +4.48% |
| 2024-11 | $75.56 | $69.56 | $6.00 | 57,240,262.0 | -2.01% |
| 2024-10 | $79.31 | $69.14 | $10.17 | 114,315,441.0 | +4.52% |
| 2024-09 | $73.86 | $66.02 | $7.84 | 64,868,654.0 | -5.95% |
| 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 주식 (USO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.72%
자본화:
|
볼륨(24시간):