Stockscreener 앱 받기
161.76
2.83%
4.45
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $162.4 | $155.8 | $6.58 | 6,686,595.0 | +2.83% |
| 2026-10-15 | $158.1 | $153.8 | $4.30 | 4,512,365.0 | +2.44% |
| 2026-10-14 | $154.8 | $153.0 | $1.86 | 2,976,500.0 | +0.31% |
| 2026-10-13 | $153.8 | $149.8 | $3.97 | 3,653,540.0 | +1.36% |
| 2026-10-12 | $152.7 | $150.9 | $1.73 | 2,571,609.0 | +1.91% |
| 2026-10-09 | $149.0 | $146.7 | $2.29 | 2,832,200.0 | +0.42% |
| 2026-10-08 | $150.5 | $145.0 | $5.48 | 6,029,465.0 | +2.55% |
| 2026-10-07 | $147.1 | $142.5 | $4.60 | 3,094,690.0 | -0.69% |
| 2026-10-06 | $145.1 | $141.8 | $3.33 | 3,439,640.0 | +0.64% |
| 2026-10-05 | $147.1 | $143.3 | $3.79 | 3,558,007.0 | -2.29% |
| 2026-10-02 | $148.1 | $142.1 | $6.00 | 7,777,438.0 | -1.77% |
| 2026-10-01 | $150.7 | $145.6 | $5.08 | 5,943,537.0 | +2.99% |
| 2026-09-30 | $147.9 | $145.3 | $2.55 | 3,321,170.0 | +1.61% |
| 2026-09-29 | $147.6 | $143.3 | $4.32 | 7,012,122.0 | -4.44% |
| 2026-09-28 | $154.0 | $146.8 | $7.22 | 9,282,076.0 | +1.13% |
| 2026-09-25 | $151.6 | $147.2 | $4.38 | 7,185,258.0 | -3.11% |
| 2026-09-24 | $155.6 | $150.1 | $5.52 | 9,488,992.0 | +2.86% |
| 2026-09-23 | $149.3 | $146.3 | $2.99 | 5,889,020.0 | +3.30% |
| 2026-09-22 | $148.0 | $142.7 | $5.35 | 8,434,607.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $162.4 | $141.8 | $20.62 | 53,075,586.0 | +11.05% |
| 2026-09 | $163.3 | $136.1 | $27.26 | 133,215,101.0 | +8.95% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):