Stockscreener 앱 받기
73.10
0.67%
0.49
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $73.41 | $71.96 | $1.45 | 1,597,397.0 | +0.67% |
| 2024-12-19 | $74.11 | $72.61 | $1.50 | 2,094,964.0 | -0.45% |
| 2024-12-18 | $74.38 | $72.92 | $1.46 | 2,331,203.0 | -0.49% |
| 2024-12-17 | $73.35 | $72.31 | $1.04 | 2,130,566.0 | -0.54% |
| 2024-12-16 | $74.30 | $73.61 | $0.69 | 1,936,930.0 | -0.69% |
| 2024-12-13 | $74.50 | $73.55 | $0.955 | 3,004,894.0 | +1.37% |
| 2024-12-12 | $73.58 | $72.19 | $1.39 | 2,682,950.0 | -0.16% |
| 2024-12-11 | $73.59 | $72.15 | $1.44 | 2,948,758.0 | +2.70% |
| 2024-12-10 | $72.13 | $71.32 | $0.81 | 2,652,436.0 | +0.32% |
| 2024-12-09 | $71.97 | $71.16 | $0.815 | 2,055,130.0 | +1.32% |
| 2024-12-06 | $70.71 | $69.99 | $0.72 | 3,075,782.0 | -1.72% |
| 2024-12-05 | $72.17 | $71.22 | $0.95 | 1,521,881.0 | -0.57% |
| 2024-12-04 | $73.45 | $71.52 | $1.93 | 2,778,318.0 | -1.59% |
| 2024-12-03 | $73.32 | $71.80 | $1.52 | 3,189,806.0 | +2.82% |
| 2024-12-02 | $71.95 | $70.70 | $1.25 | 3,549,981.0 | -0.80% |
| 2024-11-29 | $72.74 | $71.51 | $1.23 | 1,756,880.0 | -0.15% |
| 2024-11-27 | $72.30 | $71.16 | $1.14 | 1,560,958.0 | +0.15% |
| 2024-11-26 | $73.34 | $71.01 | $2.33 | 2,875,143.0 | -0.68% |
| 2024-11-25 | $73.44 | $71.73 | $1.71 | 3,188,278.0 | -2.90% |
| 2024-11-22 | $74.58 | $72.94 | $1.64 | 2,571,848.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $74.50 | $69.99 | $4.51 | 39,148,393.0 | +2.08% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):