Stockscreener 앱 받기
133.95
7.09%
-10.22
시장 영업 전:
130.83
-3.12
-2.33%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $136.6 | $132.6 | $4.07 | 12,420,885.0 | -7.09% |
| 2026-05-05 | $144.8 | $142.1 | $2.66 | 8,168,939.0 | -2.33% |
| 2026-05-04 | $149.5 | $142.2 | $7.24 | 15,066,021.0 | +3.37% |
| 2026-05-01 | $143.8 | $138.8 | $5.05 | 12,719,618.0 | -2.92% |
| 2026-04-30 | $149.1 | $144.5 | $4.58 | 10,443,677.0 | -2.35% |
| 2026-04-29 | $151.6 | $145.9 | $5.69 | 14,698,805.0 | +7.90% |
| 2026-04-28 | $140.4 | $138.0 | $2.38 | 11,839,653.0 | +3.62% |
| 2026-04-27 | $136.5 | $133.2 | $3.28 | 6,921,171.0 | +1.75% |
| 2026-04-24 | $133.9 | $129.6 | $4.32 | 14,144,584.0 | -1.72% |
| 2026-04-23 | $137.5 | $129.9 | $7.59 | 18,957,063.0 | +4.11% |
| 2026-04-22 | $131.0 | $127.1 | $3.94 | 11,824,465.0 | +0.90% |
| 2026-04-21 | $128.9 | $121.0 | $7.86 | 22,980,477.0 | +5.71% |
| 2026-04-20 | $122.9 | $119.4 | $3.48 | 15,043,909.0 | +4.55% |
| 2026-04-17 | $116.9 | $110.3 | $6.53 | 37,869,240.0 | -7.79% |
| 2026-04-16 | $128.3 | $124.0 | $4.23 | 13,313,676.0 | +2.65% |
| 2026-04-15 | $125.2 | $122.3 | $2.91 | 13,760,895.0 | -1.02% |
| 2026-04-14 | $127.2 | $122.9 | $4.32 | 14,096,841.0 | -3.60% |
| 2026-04-13 | $133.5 | $127.2 | $6.37 | 22,116,469.0 | +2.92% |
| 2026-04-10 | $127.8 | $124.0 | $3.80 | 15,934,768.0 | -1.69% |
| 2026-04-09 | $129.6 | $123.1 | $6.58 | 43,911,605.0 | +1.91% |
| 2026-04-08 | $125.2 | $118.1 | $7.17 | 51,835,691.0 | -9.78% |
| 2026-04-07 | $144.0 | $130.0 | $13.98 | 42,486,863.0 | -0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $149.5 | $132.6 | $16.91 | 60,796,348.0 | -8.93% |
| 2026-04 | $151.6 | $110.3 | $41.28 | 518,964,494.0 | +15.59% |
| 2026-03 | $130.9 | $83.20 | $47.73 | 1,412,746,628.0 | +55.28% |
| 2026-02 | $82.12 | $74.46 | $7.66 | 177,400,000.0 | +3.06% |
| 2026-01 | $80.38 | $67.34 | $13.03 | 139,199,741.0 | +14.98% |
United States Oil Fund 주식 (USO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.34 | $65.98 | $6.36 | 97,726,861.0 | -1.87% |
| 2025-11 | $73.20 | $68.26 | $4.94 | 81,161,320.0 | -2.05% |
| 2025-10 | $74.25 | $66.98 | $7.27 | 143,043,032.0 | -1.61% |
| 2025-09 | $78.32 | $71.96 | $6.36 | 105,147,070.0 | -1.46% |
| 2025-08 | $79.83 | $71.56 | $8.27 | 97,983,917.0 | -5.97% |
| 2025-07 | $81.13 | $73.32 | $7.81 | 109,841,330.0 | +8.86% |
| 2025-06 | $83.57 | $68.64 | $14.93 | 308,381,982.0 | +8.88% |
| 2025-05 | $69.88 | $61.75 | $8.13 | 106,212,565.0 | +5.65% |
| 2025-04 | $78.01 | $60.67 | $17.34 | 119,035,993.0 | -17.81% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):