loading

United States Oil Fund 주식 (USO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $69.18 $68.04 $1.14 3,267,211.0 +0.83%
2025-04-24 $68.86 $67.70 $1.16 4,333,090.0 +0.60%
2025-04-23 $69.81 $67.19 $2.62 8,899,294.0 -1.90%
2025-04-22 $70.27 $68.72 $1.55 4,476,310.0 +1.09%
2025-04-21 $68.66 $67.44 $1.22 2,338,943.0 -1.24%
2025-04-17 $70.05 $68.15 $1.90 4,770,708.0 +2.55%
2025-04-16 $67.97 $66.99 $0.98 5,412,836.0 +1.91%
2025-04-15 $66.92 $65.92 $1.00 1,775,344.0 -0.27%
2025-04-14 $67.13 $65.62 $1.51 3,143,876.0 +0.30%
2025-04-11 $66.79 $64.50 $2.29 4,362,363.0 +1.75%
2025-04-10 $65.47 $63.60 $1.87 6,588,118.0 -3.34%
2025-04-09 $68.05 $60.67 $7.38 15,295,733.0 +6.69%
2025-04-08 $66.80 $62.74 $4.06 7,337,043.0 -4.00%
2025-04-07 $69.20 $64.94 $4.26 7,787,170.0 -2.86%
2025-04-04 $68.42 $65.50 $2.92 9,316,247.0 -5.99%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $78.01 $60.67 $17.34 104,139,579.0 -10.73%
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

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

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%
exchange_traded_fund VTV
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
자본화:     |  볼륨(24시간):