Stockscreener 앱 받기
104.35
0.36%
0.37
시간 외 거래:
104.50
0.15
+0.14%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $105.0 | $103.7 | $1.36 | 1,623,970.0 | +0.36% |
| 2026-07-02 | $104.5 | $102.4 | $2.04 | 2,201,049.0 | +0.69% |
| 2026-07-01 | $105.0 | $103.1 | $1.86 | 3,085,201.0 | -2.98% |
| 2026-06-30 | $108.2 | $105.1 | $3.03 | 3,718,999.0 | -0.60% |
| 2026-06-29 | $108.0 | $106.2 | $1.80 | 3,143,716.0 | +1.52% |
| 2026-06-26 | $106.2 | $104.1 | $2.10 | 9,316,283.0 | -3.50% |
| 2026-06-25 | $110.0 | $105.9 | $4.19 | 6,172,651.0 | +2.84% |
| 2026-06-24 | $107.7 | $105.7 | $2.01 | 5,011,225.0 | -4.47% |
| 2026-06-23 | $111.5 | $110.1 | $1.47 | 3,104,103.0 | -1.27% |
| 2026-06-22 | $112.8 | $111.1 | $1.68 | 4,475,971.0 | -1.90% |
| 2026-06-18 | $115.3 | $110.5 | $4.85 | 5,494,255.0 | +0.56% |
| 2026-06-17 | $120.0 | $114.1 | $5.87 | 5,443,179.0 | -1.07% |
| 2026-06-16 | $117.0 | $113.3 | $3.68 | 7,695,103.0 | -4.74% |
| 2026-06-15 | $121.5 | $119.0 | $2.46 | 5,664,615.0 | -3.36% |
| 2026-06-12 | $129.8 | $125.3 | $4.47 | 8,442,678.0 | -2.64% |
| 2026-06-11 | $136.0 | $127.9 | $8.11 | 12,017,823.0 | -4.07% |
| 2026-06-10 | $136.6 | $132.6 | $3.98 | 6,833,851.0 | +2.28% |
| 2026-06-09 | $133.0 | $128.2 | $4.86 | 9,109,532.0 | -2.85% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $105.0 | $102.4 | $2.60 | 8,534,190.0 | -1.96% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):