Stockscreener 앱 받기
73.20
1.64%
1.18
시간 외 거래:
73.17
-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 |
|---|---|---|---|---|---|
| 2024-11-21 | $73.26 | $72.39 | $0.87 | 1,844,744.0 | +1.64% |
| 2024-11-20 | $72.84 | $71.60 | $1.24 | 1,353,618.0 | -0.40% |
| 2024-11-19 | $72.71 | $71.40 | $1.31 | 3,948,347.0 | +0.33% |
| 2024-11-18 | $72.31 | $70.90 | $1.41 | 3,105,270.0 | +3.33% |
| 2024-11-15 | $71.35 | $69.56 | $1.79 | 3,562,089.0 | -2.16% |
| 2024-11-14 | $72.09 | $70.82 | $1.27 | 2,086,758.0 | +0.79% |
| 2024-11-13 | $71.50 | $69.60 | $1.90 | 3,419,715.0 | +0.06% |
| 2024-11-12 | $71.85 | $70.50 | $1.35 | 1,903,737.0 | -0.35% |
| 2024-11-11 | $71.45 | $70.64 | $0.81 | 3,267,265.0 | -2.99% |
| 2024-11-08 | $73.94 | $72.66 | $1.28 | 2,981,430.0 | -2.05% |
| 2024-11-07 | $75.56 | $73.51 | $2.05 | 3,131,361.0 | +0.16% |
| 2024-11-06 | $75.32 | $73.23 | $2.09 | 4,173,895.0 | -0.25% |
| 2024-11-05 | $75.34 | $74.05 | $1.29 | 2,828,912.0 | +0.59% |
| 2024-11-04 | $74.43 | $73.28 | $1.15 | 3,220,537.0 | +3.15% |
| 2024-11-01 | $73.80 | $71.95 | $1.85 | 4,459,477.0 | -1.45% |
| 2024-10-31 | $73.35 | $71.44 | $1.91 | 9,165,136.0 | +2.41% |
| 2024-10-30 | $71.63 | $70.36 | $1.27 | 3,919,892.0 | +2.44% |
| 2024-10-29 | $70.31 | $69.14 | $1.17 | 4,010,486.0 | -1.09% |
| 2024-10-28 | $70.64 | $69.67 | $0.9704 | 7,384,159.0 | -5.12% |
| 2024-10-25 | $74.49 | $73.36 | $1.13 | 3,540,257.0 | +1.60% |
| 2024-10-24 | $74.08 | $72.27 | $1.81 | 2,212,618.0 | -0.67% |
| 2024-10-23 | $74.03 | $72.91 | $1.12 | 2,401,141.0 | -0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.56 | $69.56 | $6.00 | 47,131,899.0 | +0.16% |
| 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% |
United States Oil Fund 주식 (USO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.14 | $61.81 | $10.33 | 93,505,971.0 | -0.17% |
| 2022-11 | $77.72 | $65.00 | $12.72 | 88,180,197.0 | -1.82% |
| 2022-10 | $76.11 | $67.17 | $8.94 | 63,992,787.0 | +9.57% |
| 2022-09 | $73.72 | $63.15 | $10.57 | 85,959,049.0 | -10.71% |
| 2022-08 | $78.96 | $70.42 | $8.54 | 91,621,529.0 | -6.33% |
| 2022-07 | $82.45 | $69.51 | $12.94 | 97,737,664.0 | -2.86% |
| 2022-06 | $92.20 | $78.49 | $13.71 | 96,411,030.0 | -5.99% |
| 2022-05 | $88.32 | $74.22 | $14.10 | 89,109,559.0 | +10.77% |
| 2022-04 | $81.70 | $71.08 | $10.62 | 119,972,670.0 | +4.10% |
| 2022-03 | $87.84 | $67.73 | $20.11 | 277,724,109.0 | +9.84% |
| 2022-02 | $70.24 | $61.58 | $8.66 | 141,694,553.0 | +8.00% |
| 2022-01 | $62.99 | $53.94 | $9.05 | 108,267,993.0 | +14.94% |
1.22%
자본화:
|
볼륨(24시간):