Stockscreener 앱 받기
148.33
3.11%
-4.76
시장 영업 전:
154.20
5.87
+3.96%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $151.6 | $147.2 | $4.38 | 7,154,979.0 | -3.11% |
| 2026-09-24 | $155.6 | $150.1 | $5.52 | 9,500,613.0 | +2.86% |
| 2026-09-23 | $149.3 | $146.3 | $2.99 | 5,833,449.0 | +3.30% |
| 2026-09-22 | $148.0 | $142.7 | $5.35 | 8,387,143.0 | -2.75% |
| 2026-09-21 | $149.7 | $146.6 | $3.07 | 5,510,181.0 | -3.68% |
| 2026-09-18 | $157.6 | $153.4 | $4.18 | 4,374,276.0 | -0.96% |
| 2026-09-17 | $156.7 | $153.8 | $2.88 | 4,230,959.0 | -0.55% |
| 2026-09-16 | $159.4 | $154.0 | $5.36 | 5,644,104.0 | -3.52% |
| 2026-09-15 | $163.3 | $158.3 | $5.09 | 6,790,291.0 | +3.32% |
| 2026-09-14 | $160.3 | $154.8 | $5.50 | 7,630,936.0 | +1.14% |
| 2026-09-11 | $155.0 | $152.3 | $2.67 | 6,652,710.0 | -2.20% |
| 2026-09-10 | $158.9 | $152.5 | $6.40 | 9,720,506.0 | +5.61% |
| 2026-09-09 | $150.0 | $147.8 | $2.28 | 5,406,036.0 | +2.70% |
| 2026-09-08 | $146.2 | $143.0 | $3.22 | 6,207,391.0 | +2.87% |
| 2026-09-04 | $143.0 | $138.0 | $5.02 | 3,686,095.0 | -0.09% |
| 2026-09-03 | $143.5 | $141.0 | $2.49 | 4,018,105.0 | +0.67% |
| 2026-09-02 | $142.2 | $138.4 | $3.74 | 4,671,374.0 | +0.11% |
| 2026-09-01 | $141.0 | $136.1 | $4.95 | 8,058,892.0 | +5.46% |
| 2026-08-31 | $134.3 | $132.4 | $1.96 | 4,162,348.0 | +3.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $163.3 | $136.1 | $27.26 | 120,633,019.0 | +10.94% |
| 2026-08 | $135.9 | $113.9 | $22.05 | 98,662,397.0 | +3.50% |
| 2026-07 | $142.3 | $102.4 | $39.91 | 149,191,215.0 | +21.36% |
| 2026-06 | $141.4 | $104.1 | $37.35 | 128,030,868.0 | -17.55% |
| 2026-05 | $154.1 | $126.5 | $27.53 | 175,006,306.0 | -12.24% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):