Stockscreener 앱 받기
68.81
0.64%
-0.44
시간 외 거래:
68.84
0.03
+0.04%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $69.12 | $68.47 | $0.655 | 5,284,053.0 | -0.64% |
| 2025-12-11 | $69.28 | $68.31 | $0.97 | 8,456,799.0 | -1.83% |
| 2025-12-10 | $70.70 | $69.12 | $1.58 | 8,077,184.0 | +0.97% |
| 2025-12-09 | $70.42 | $69.66 | $0.76 | 3,098,409.0 | -0.89% |
| 2025-12-08 | $71.18 | $70.27 | $0.915 | 3,021,065.0 | -1.99% |
| 2025-12-05 | $72.34 | $71.31 | $1.03 | 4,310,430.0 | +0.74% |
| 2025-12-04 | $71.76 | $70.34 | $1.42 | 3,945,572.0 | +1.03% |
| 2025-12-03 | $71.30 | $70.37 | $0.93 | 3,121,145.0 | +0.66% |
| 2025-12-02 | $71.04 | $69.72 | $1.32 | 6,326,835.0 | -1.21% |
| 2025-12-01 | $71.33 | $70.61 | $0.72 | 4,449,643.0 | -0.01% |
| 2025-11-28 | $71.30 | $70.44 | $0.86 | 3,354,974.0 | +1.47% |
| 2025-11-26 | $70.19 | $69.05 | $1.14 | 3,192,327.0 | +1.14% |
| 2025-11-25 | $69.49 | $68.26 | $1.23 | 5,861,084.0 | -1.66% |
| 2025-11-24 | $70.59 | $68.85 | $1.74 | 4,131,002.0 | +1.62% |
| 2025-11-21 | $69.53 | $68.58 | $0.95 | 7,108,027.0 | -1.21% |
| 2025-11-20 | $71.79 | $70.02 | $1.77 | 5,523,480.0 | -1.03% |
| 2025-11-19 | $70.91 | $70.11 | $0.80 | 4,776,842.0 | -2.23% |
| 2025-11-18 | $72.68 | $70.91 | $1.77 | 5,323,991.0 | +1.68% |
| 2025-11-17 | $71.78 | $71.28 | $0.495 | 3,640,737.0 | -0.11% |
| 2025-11-14 | $71.96 | $71.13 | $0.8273 | 4,154,507.0 | +2.19% |
| 2025-11-13 | $70.54 | $69.84 | $0.695 | 4,150,312.0 | +0.09% |
| 2025-11-12 | $71.09 | $69.64 | $1.45 | 5,047,047.0 | -4.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.34 | $68.31 | $4.03 | 55,375,188.0 | -3.18% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):