United States 3x Oil Fund (USOU) Exchange: NYSE ARCA
Data as of May 3, 2024
$23.27 ($0.38) 1.66%
United States 3x Oil Fund - Daily Information
Click for more stock information on United States 3x Oil Fund.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.03 |
| Previous Close | $23.27 |
| High | $23.90 |
| Low | $23.03 |
| Adjusted Open | $23.03 |
| Previous Adjusted Close | $23.27 |
| Adjusted High | $23.90 |
| Adjusted Low | $23.03 |
About United States 3x Oil Fund (USOU)
DELISTED - United States 3x Oil Fund
Invest in United States 3x Oil Fund (USOU)
Historical Stock Data for United States 3x Oil Fund (USOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-12 | $23.03 | $23.90 | $23.03 | $23.27 | $23.27 | 93,853 |
| 2019-12-11 | $23.13 | $23.31 | $22.10 | $22.89 | $22.89 | 63,351 |
| 2019-12-10 | $23.04 | $23.60 | $22.88 | $23.48 | $23.48 | 14,848 |
| 2019-12-09 | $22.72 | $23.37 | $22.72 | $23.16 | $23.16 | 24,661 |
| 2019-12-06 | $22.99 | $24.02 | $22.05 | $23.15 | $23.15 | 153,483 |
| 2019-12-05 | $23.02 | $23.25 | $22.21 | $22.41 | $22.41 | 65,212 |
| 2019-12-04 | $21.76 | $22.70 | $21.73 | $22.43 | $22.43 | 205,585 |
| 2019-12-03 | $19.67 | $20.70 | $19.40 | $20.20 | $20.20 | 101,026 |
| 2019-12-02 | $20.29 | $20.40 | $19.50 | $19.82 | $19.82 | 86,680 |
| 2019-11-29 | $21.31 | $21.31 | $19.21 | $19.53 | $19.53 | 223,739 |
| 2019-11-27 | $22.61 | $22.88 | $21.85 | $22.43 | $22.43 | 33,112 |
| 2019-11-26 | $22.66 | $22.92 | $22.09 | $22.69 | $22.69 | 25,893 |
| 2019-11-25 | $21.87 | $22.45 | $21.57 | $22.27 | $22.27 | 33,980 |
| 2019-11-22 | $22.85 | $22.87 | $21.78 | $22.26 | $22.26 | 52,719 |
| 2019-11-21 | $22.00 | $23.08 | $21.95 | $22.85 | $22.85 | 106,211 |
| 2019-11-20 | $20.09 | $21.63 | $19.89 | $21.27 | $21.27 | 112,443 |
| 2019-11-19 | $20.34 | $20.46 | $19.33 | $19.57 | $19.57 | 167,665 |
| 2019-11-18 | $21.85 | $21.91 | $20.97 | $21.29 | $21.29 | 105,995 |
| 2019-11-15 | $21.25 | $22.55 | $21.24 | $22.38 | $22.38 | 69,137 |
| 2019-11-14 | $22.11 | $22.27 | $21.15 | $21.40 | $21.40 | 43,933 |
| 2019-11-13 | $20.90 | $22.01 | $20.88 | $21.73 | $21.73 | 62,340 |
| 2019-11-12 | $21.70 | $22.01 | $20.95 | $21.22 | $21.22 | 52,163 |
| 2019-11-11 | $20.50 | $21.79 | $20.50 | $21.29 | $21.29 | 39,038 |
| 2019-11-08 | $20.50 | $21.92 | $20.06 | $21.87 | $21.87 | 141,543 |
| 2019-11-07 | $21.81 | $22.31 | $21.24 | $21.30 | $21.30 | 84,393 |
| 2019-11-06 | $21.76 | $22.29 | $20.50 | $20.87 | $20.87 | 142,081 |
| 2019-11-05 | $21.54 | $21.95 | $21.45 | $21.59 | $21.59 | 98,427 |
| 2019-11-04 | $21.58 | $21.85 | $20.84 | $20.94 | $20.94 | 176,149 |
| 2019-11-01 | $19.21 | $20.61 | $19.13 | $20.41 | $20.41 | 164,662 |
| 2019-10-31 | $18.89 | $18.94 | $18.00 | $18.40 | $18.40 | 116,866 |
| 2019-10-30 | $19.70 | $19.70 | $18.80 | $19.26 | $19.26 | 107,036 |
| 2019-10-29 | $19.14 | $20.30 | $19.10 | $19.84 | $19.84 | 48,044 |
| 2019-10-28 | $21.30 | $21.41 | $20.00 | $20.24 | $20.24 | 67,782 |
| 2019-10-25 | $20.53 | $21.25 | $20.03 | $21.25 | $21.25 | 75,988 |
| 2019-10-24 | $20.55 | $20.96 | $19.71 | $20.69 | $20.69 | 303,009 |
| 2019-10-23 | $18.41 | $20.49 | $18.41 | $20.26 | $20.26 | 169,908 |
| 2019-10-22 | $18.58 | $19.20 | $18.34 | $18.73 | $18.73 | 127,234 |
| 2019-10-21 | $17.32 | $18.15 | $17.30 | $18.08 | $18.08 | 106,728 |
| 2019-10-18 | $18.71 | $18.95 | $17.89 | $18.21 | $18.21 | 75,694 |
| 2019-10-17 | $17.47 | $18.57 | $17.22 | $18.51 | $18.51 | 141,030 |
| 2019-10-16 | $17.30 | $18.20 | $17.27 | $17.81 | $17.81 | 110,876 |
| 2019-10-15 | $17.86 | $18.23 | $17.21 | $17.44 | $17.44 | 113,019 |
| 2019-10-14 | $17.98 | $18.12 | $17.38 | $18.01 | $18.01 | 177,648 |
| 2019-10-11 | $18.46 | $19.41 | $18.45 | $19.23 | $19.23 | 245,672 |
| 2019-10-10 | $17.74 | $18.25 | $17.41 | $18.18 | $18.18 | 98,126 |
| 2019-10-09 | $18.03 | $18.21 | $16.98 | $17.21 | $17.21 | 204,133 |
| 2019-10-08 | $16.67 | $17.33 | $16.30 | $16.82 | $16.82 | 148,653 |
| 2019-10-07 | $18.00 | $18.55 | $17.19 | $17.48 | $17.48 | 138,796 |
| 2019-10-04 | $17.53 | $17.89 | $16.68 | $17.56 | $17.56 | 137,256 |
| 2019-10-03 | $16.50 | $17.21 | $15.66 | $16.91 | $16.91 | 247,890 |
| 2019-10-02 | $18.24 | $18.24 | $16.75 | $17.21 | $17.21 | 235,167 |
| 2019-10-01 | $19.28 | $19.35 | $17.65 | $18.22 | $18.22 | 206,854 |
| 2019-09-30 | $19.89 | $20.35 | $18.68 | $18.93 | $18.93 | 263,934 |
| 2019-09-27 | $20.26 | $21.58 | $20.10 | $20.65 | $20.65 | 142,601 |
| 2019-09-26 | $20.84 | $21.46 | $20.20 | $21.36 | $21.36 | 139,753 |
| 2019-09-25 | $20.66 | $22.00 | $20.40 | $21.42 | $21.42 | 132,022 |
| 2019-09-24 | $23.33 | $23.37 | $21.83 | $21.95 | $21.95 | 178,127 |
| 2019-09-23 | $23.41 | $24.00 | $22.84 | $23.68 | $23.68 | 46,086 |
| 2019-09-20 | $23.96 | $24.38 | $23.03 | $23.70 | $23.70 | 96,528 |
| 2019-09-19 | $23.88 | $24.09 | $23.25 | $23.67 | $23.67 | 49,551 |
| 2019-09-18 | $23.32 | $24.01 | $22.66 | $23.16 | $23.16 | 111,416 |
| 2019-09-17 | $28.59 | $28.65 | $23.40 | $24.23 | $24.23 | 302,089 |
| 2019-09-16 | $26.44 | $30.08 | $26.27 | $28.00 | $28.00 | 537,818 |
| 2019-09-13 | $21.05 | $21.10 | $20.45 | $20.78 | $20.78 | 103,900 |
| 2019-09-12 | $20.08 | $21.16 | $19.88 | $20.93 | $20.93 | 318,767 |
| 2019-09-11 | $24.00 | $24.30 | $21.50 | $22.07 | $22.07 | 224,756 |
| 2019-09-10 | $24.69 | $25.29 | $23.29 | $23.86 | $23.86 | 114,263 |
| 2019-09-09 | $23.47 | $24.54 | $23.37 | $24.47 | $24.47 | 99,906 |
| 2019-09-06 | $20.94 | $23.09 | $20.65 | $22.70 | $22.70 | 137,945 |
| 2019-09-05 | $22.90 | $24.07 | $22.05 | $22.30 | $22.30 | 130,447 |
| 2019-09-04 | $21.37 | $22.66 | $21.32 | $22.42 | $22.42 | 273,938 |
| 2019-09-03 | $18.92 | $20.03 | $18.56 | $19.81 | $19.81 | 282,738 |
| 2019-08-30 | $22.55 | $22.84 | $20.50 | $21.11 | $21.11 | 136,558 |
| 2019-08-29 | $22.32 | $23.25 | $22.32 | $22.96 | $22.96 | 133,670 |
| 2019-08-28 | $22.69 | $23.00 | $21.74 | $22.23 | $22.23 | 137,317 |
| 2019-08-27 | $20.10 | $21.14 | $19.70 | $21.07 | $21.07 | 146,315 |
| 2019-08-26 | $21.12 | $21.35 | $19.60 | $19.76 | $19.76 | 212,515 |
| 2019-08-23 | $20.00 | $20.72 | $19.15 | $19.83 | $19.83 | 244,842 |
| 2019-08-22 | $22.43 | $22.65 | $20.88 | $21.56 | $21.56 | 86,300 |
| 2019-08-21 | $23.45 | $23.61 | $21.58 | $22.13 | $22.13 | 94,103 |
| 2019-08-20 | $21.99 | $22.88 | $21.31 | $22.28 | $22.28 | 81,523 |
| 2019-08-19 | $22.05 | $22.67 | $21.10 | $22.54 | $22.54 | 84,016 |
| 2019-08-16 | $20.93 | $21.15 | $20.40 | $21.01 | $21.01 | 49,802 |
| 2019-08-15 | $20.46 | $21.21 | $20.01 | $20.72 | $20.72 | 76,745 |
| 2019-08-14 | $21.33 | $21.65 | $19.98 | $21.28 | $21.28 | 149,303 |
| 2019-08-13 | $20.82 | $24.12 | $20.79 | $23.80 | $23.80 | 366,773 |
| 2019-08-12 | $21.01 | $21.42 | $20.45 | $21.04 | $21.04 | 132,859 |
| 2019-08-09 | $20.27 | $21.15 | $19.48 | $20.54 | $20.54 | 243,208 |
| 2019-08-08 | $18.46 | $19.05 | $18.12 | $18.87 | $18.87 | 121,954 |
| 2019-08-07 | $18.39 | $18.55 | $16.62 | $18.43 | $18.43 | 468,206 |
| 2019-08-06 | $21.68 | $21.80 | $20.00 | $20.19 | $20.19 | 97,872 |
| 2019-08-05 | $21.00 | $22.49 | $20.97 | $21.45 | $21.45 | 130,344 |
| 2019-08-02 | $22.71 | $22.74 | $21.57 | $22.00 | $22.00 | 159,034 |
| 2019-08-01 | $25.00 | $25.03 | $20.07 | $21.20 | $21.20 | 330,404 |
| 2019-07-31 | $26.90 | $27.18 | $25.92 | $26.16 | $26.16 | 99,296 |
| 2019-07-30 | $25.00 | $26.50 | $24.68 | $26.40 | $26.40 | 78,850 |
| 2019-07-29 | $24.47 | $24.87 | $23.38 | $24.78 | $24.78 | 60,430 |
| 2019-07-26 | $23.69 | $24.05 | $23.16 | $23.75 | $23.75 | 27,612 |
| 2019-07-25 | $24.20 | $24.43 | $23.38 | $23.41 | $23.41 | 69,183 |
| 2019-07-24 | $24.76 | $25.61 | $22.80 | $23.41 | $23.41 | 123,204 |
| 2019-07-23 | $23.91 | $24.84 | $23.45 | $24.73 | $24.73 | 167,086 |
| 2019-07-22 | $23.64 | $24.08 | $23.43 | $23.96 | $23.96 | 75,170 |
| 2019-07-19 | $23.32 | $23.99 | $22.51 | $23.87 | $23.87 | 135,557 |
| 2019-07-18 | $24.65 | $24.73 | $22.01 | $23.23 | $23.23 | 176,994 |
| 2019-07-17 | $26.76 | $26.76 | $24.50 | $24.53 | $24.53 | 115,953 |
| 2019-07-16 | $28.65 | $29.35 | $25.09 | $26.47 | $26.47 | 125,348 |
| 2019-07-15 | $30.31 | $30.31 | $28.06 | $28.30 | $28.30 | 254,057 |
| 2019-07-12 | $29.66 | $30.41 | $29.19 | $29.66 | $29.66 | 62,523 |
| 2019-07-11 | $30.10 | $30.50 | $29.50 | $29.91 | $29.91 | 70,552 |
| 2019-07-10 | $28.50 | $30.01 | $28.39 | $29.80 | $29.80 | 161,630 |
| 2019-07-09 | $25.87 | $26.62 | $25.80 | $26.60 | $26.60 | 27,066 |
| 2019-07-08 | $26.15 | $27.13 | $25.72 | $25.72 | $25.72 | 69,394 |
| 2019-07-05 | $25.42 | $26.15 | $25.25 | $26.09 | $26.09 | 39,840 |
| 2019-07-03 | $25.13 | $25.40 | $24.15 | $24.91 | $24.91 | 66,658 |
| 2019-07-02 | $27.94 | $27.94 | $24.25 | $24.48 | $24.48 | 194,751 |
| 2019-07-01 | $29.56 | $29.56 | $27.45 | $28.43 | $28.43 | 100,398 |
| 2019-06-28 | $29.04 | $29.04 | $26.01 | $26.88 | $26.88 | 159,992 |
| 2019-06-27 | $28.59 | $29.30 | $28.51 | $28.69 | $28.69 | 54,045 |
| 2019-06-26 | $28.64 | $29.59 | $28.42 | $28.59 | $28.59 | 202,941 |
| 2019-06-25 | $27.08 | $27.41 | $26.35 | $26.74 | $26.74 | 44,232 |
| 2019-06-24 | $26.38 | $27.07 | $25.32 | $26.74 | $26.74 | 90,949 |
| 2019-06-21 | $25.81 | $26.54 | $25.81 | $26.49 | $26.49 | 148,474 |
| 2019-06-20 | $24.80 | $26.00 | $24.47 | $25.83 | $25.83 | 164,579 |
| 2019-06-19 | $21.56 | $22.71 | $21.39 | $22.70 | $22.70 | 82,342 |
| 2019-06-18 | $20.80 | $22.60 | $20.69 | $22.26 | $22.26 | 169,724 |
| 2019-06-17 | $20.05 | $20.50 | $19.55 | $19.90 | $19.90 | 57,989 |
| 2019-06-14 | $20.40 | $21.05 | $20.20 | $20.56 | $20.56 | 61,032 |
| 2019-06-13 | $21.31 | $21.31 | $20.00 | $20.18 | $20.18 | 251,975 |
| 2019-06-12 | $20.37 | $20.43 | $18.76 | $18.94 | $18.94 | 244,004 |
| 2019-06-11 | $22.24 | $22.24 | $21.30 | $21.61 | $21.61 | 138,573 |
| 2019-06-10 | $22.45 | $23.10 | $21.35 | $21.65 | $21.65 | 92,602 |
| 2019-06-07 | $20.92 | $22.78 | $20.87 | $22.45 | $22.45 | 98,619 |
| 2019-06-06 | $19.63 | $21.60 | $19.30 | $21.51 | $21.51 | 156,263 |
| 2019-06-05 | $21.34 | $21.34 | $18.51 | $19.85 | $19.85 | 229,276 |
| 2019-06-04 | $21.63 | $22.28 | $20.98 | $22.12 | $22.12 | 91,998 |
| 2019-06-03 | $23.01 | $23.10 | $20.95 | $21.16 | $21.16 | 115,513 |
| 2019-05-31 | $24.20 | $24.64 | $21.48 | $21.70 | $21.70 | 300,471 |
| 2019-05-30 | $29.99 | $30.03 | $26.00 | $26.22 | $26.22 | 160,072 |
| 2019-05-29 | $28.21 | $29.82 | $26.76 | $29.82 | $29.82 | 133,036 |
| 2019-05-28 | $30.59 | $30.59 | $29.63 | $29.70 | $29.70 | 71,576 |
| 2019-05-24 | $29.62 | $29.73 | $27.68 | $29.70 | $29.70 | 134,827 |
| 2019-05-23 | $31.01 | $31.01 | $27.38 | $28.64 | $28.64 | 175,127 |
| 2019-05-22 | $36.01 | $36.36 | $33.57 | $33.90 | $33.90 | 95,127 |
| 2019-05-21 | $37.04 | $37.49 | $36.67 | $37.21 | $37.21 | 21,517 |
| 2019-05-20 | $36.90 | $37.94 | $36.56 | $37.44 | $37.44 | 30,362 |
| 2019-05-17 | $37.59 | $38.50 | $36.53 | $36.81 | $36.81 | 43,478 |
| 2019-05-16 | $36.97 | $38.12 | $36.90 | $37.42 | $37.42 | 60,443 |
| 2019-05-15 | $34.42 | $36.18 | $34.38 | $36.02 | $36.02 | 69,899 |
| 2019-05-14 | $34.99 | $35.73 | $34.73 | $35.07 | $35.07 | 49,923 |
| 2019-05-13 | $37.32 | $37.80 | $33.29 | $33.62 | $33.62 | 167,571 |
| 2019-05-10 | $34.61 | $35.58 | $34.60 | $34.90 | $34.90 | 39,827 |
| 2019-05-09 | $34.80 | $35.10 | $33.87 | $34.80 | $34.80 | 73,532 |
| 2019-05-08 | $34.51 | $36.08 | $34.24 | $35.37 | $35.37 | 61,725 |
| 2019-05-07 | $34.59 | $35.08 | $33.31 | $34.21 | $34.21 | 67,310 |
| 2019-05-06 | $34.71 | $37.11 | $34.63 | $36.93 | $36.93 | 42,121 |
| 2019-05-03 | $35.36 | $36.40 | $35.25 | $35.26 | $35.26 | 27,326 |
| 2019-05-02 | $35.60 | $35.77 | $33.66 | $34.85 | $34.85 | 116,404 |
| 2019-05-01 | $38.86 | $39.04 | $36.97 | $38.42 | $38.42 | 63,462 |
| 2019-04-30 | $39.43 | $39.55 | $38.00 | $39.01 | $39.01 | 95,832 |
| 2019-04-29 | $37.79 | $38.61 | $36.97 | $38.52 | $38.52 | 54,444 |
| 2019-04-26 | $39.87 | $39.87 | $36.03 | $37.20 | $37.20 | 160,720 |
| 2019-04-25 | $42.77 | $43.06 | $41.10 | $41.16 | $41.16 | 51,118 |
| 2019-04-24 | $43.89 | $43.96 | $42.50 | $42.68 | $42.68 | 75,821 |
| 2019-04-23 | $43.01 | $44.20 | $42.92 | $43.74 | $43.74 | 127,686 |
| 2019-04-22 | $42.17 | $43.02 | $42.06 | $42.60 | $42.60 | 141,369 |
| 2019-04-18 | $39.26 | $39.60 | $38.70 | $39.54 | $39.54 | 31,915 |
| 2019-04-17 | $39.96 | $40.11 | $39.02 | $39.11 | $39.11 | 86,015 |
| 2019-04-16 | $38.64 | $39.96 | $38.10 | $39.95 | $39.95 | 42,794 |
| 2019-04-15 | $38.72 | $39.14 | $37.85 | $38.74 | $38.74 | 34,966 |
| 2019-04-12 | $39.97 | $40.17 | $39.19 | $39.36 | $39.36 | 102,018 |
| 2019-04-11 | $39.77 | $40.07 | $38.35 | $39.01 | $39.01 | 97,546 |
| 2019-04-10 | $40.15 | $40.77 | $39.70 | $40.39 | $40.39 | 86,883 |
| 2019-04-09 | $39.91 | $40.06 | $38.97 | $39.57 | $39.57 | 51,893 |
| 2019-04-08 | $38.92 | $40.33 | $38.92 | $40.32 | $40.32 | 65,006 |
| 2019-04-05 | $36.92 | $38.28 | $36.71 | $38.23 | $38.23 | 52,563 |
| 2019-04-04 | $36.74 | $37.23 | $35.83 | $36.18 | $36.18 | 48,132 |
| 2019-04-03 | $37.00 | $37.31 | $36.13 | $36.81 | $36.81 | 69,646 |
| 2019-04-02 | $35.90 | $37.27 | $35.76 | $37.06 | $37.06 | 79,143 |
| 2019-04-01 | $33.86 | $35.42 | $33.53 | $35.37 | $35.37 | 44,024 |
| 2019-03-29 | $33.33 | $33.37 | $32.43 | $32.96 | $32.96 | 85,872 |
| 2019-03-28 | $30.20 | $31.70 | $30.20 | $31.67 | $31.67 | 37,919 |
| 2019-03-27 | $32.85 | $32.98 | $30.80 | $31.70 | $31.70 | 71,424 |
| 2019-03-26 | $32.83 | $33.18 | $32.26 | $32.70 | $32.70 | 66,605 |
| 2019-03-25 | $30.55 | $31.57 | $29.92 | $31.01 | $31.01 | 66,275 |
| 2019-03-22 | $31.55 | $31.55 | $29.96 | $30.97 | $30.97 | 150,138 |
| 2019-03-21 | $32.86 | $33.33 | $32.22 | $32.49 | $32.49 | 41,192 |
| 2019-03-20 | $31.28 | $33.06 | $31.17 | $32.90 | $32.90 | 116,554 |
| 2019-03-19 | $32.19 | $32.37 | $31.01 | $31.30 | $31.30 | 57,634 |
| 2019-03-18 | $30.98 | $31.99 | $30.81 | $31.58 | $31.58 | 74,577 |
| 2019-03-15 | $29.95 | $31.00 | $29.81 | $30.77 | $30.77 | 31,054 |
| 2019-03-14 | $30.91 | $31.26 | $30.31 | $30.86 | $30.86 | 52,235 |
| 2019-03-13 | $29.60 | $30.81 | $29.00 | $30.66 | $30.66 | 123,097 |
| 2019-03-12 | $28.91 | $29.45 | $28.34 | $28.53 | $28.53 | 77,797 |
| 2019-03-11 | $28.36 | $28.58 | $27.71 | $28.38 | $28.38 | 54,632 |
| 2019-03-08 | $25.85 | $27.44 | $25.06 | $27.37 | $27.37 | 120,900 |
| 2019-03-07 | $28.27 | $28.35 | $27.69 | $28.05 | $28.05 | 36,291 |
| 2019-03-06 | $27.32 | $27.72 | $26.41 | $27.61 | $27.61 | 115,630 |
| 2019-03-05 | $28.78 | $28.89 | $27.73 | $28.09 | $28.09 | 66,540 |
| 2019-03-04 | $28.25 | $28.72 | $27.17 | $28.00 | $28.00 | 98,474 |
| 2019-03-01 | $29.40 | $29.61 | $26.68 | $26.97 | $26.97 | 125,878 |
| 2019-02-28 | $28.89 | $29.46 | $28.62 | $29.17 | $29.17 | 32,880 |
| 2019-02-27 | $28.32 | $29.36 | $27.90 | $28.79 | $28.79 | 95,632 |
| 2019-02-26 | $26.75 | $27.31 | $26.38 | $26.90 | $26.90 | 64,323 |
| 2019-02-25 | $27.64 | $27.91 | $26.04 | $26.47 | $26.47 | 197,085 |
| 2019-02-22 | $29.73 | $30.06 | $29.11 | $29.24 | $29.24 | 83,820 |
| 2019-02-21 | $28.95 | $29.19 | $28.42 | $28.80 | $28.80 | 67,837 |
| 2019-02-20 | $27.64 | $29.79 | $27.64 | $29.16 | $29.16 | 124,056 |
| 2019-02-19 | $27.11 | $28.16 | $27.00 | $28.07 | $28.07 | 134,163 |
| 2019-02-15 | $27.00 | $27.78 | $26.72 | $27.70 | $27.70 | 164,362 |
| 2019-02-14 | $24.60 | $26.02 | $24.13 | $25.94 | $25.94 | 77,009 |
| 2019-02-13 | $24.90 | $25.92 | $24.90 | $25.20 | $25.20 | 122,827 |
| 2019-02-12 | $25.00 | $25.05 | $23.80 | $24.00 | $24.00 | 179,777 |
| 2019-02-11 | $22.04 | $23.24 | $21.58 | $23.02 | $23.02 | 121,544 |
| 2019-02-08 | $23.58 | $23.76 | $22.94 | $23.46 | $23.46 | 56,449 |
| 2019-02-07 | $24.74 | $24.86 | $22.22 | $23.40 | $23.40 | 184,541 |
| 2019-02-06 | $24.30 | $25.61 | $23.90 | $25.24 | $25.24 | 139,811 |
| 2019-02-05 | $24.82 | $26.02 | $24.58 | $24.83 | $24.83 | 219,629 |
| 2019-02-04 | $25.55 | $26.42 | $24.28 | $26.31 | $26.31 | 169,784 |
| 2019-02-01 | $25.87 | $27.61 | $25.70 | $27.28 | $27.28 | 144,352 |
| 2019-01-31 | $26.37 | $27.24 | $24.82 | $25.40 | $25.40 | 156,877 |
| 2019-01-30 | $25.35 | $26.58 | $25.20 | $25.75 | $25.75 | 342,346 |
| 2019-01-29 | $24.00 | $25.18 | $24.00 | $24.24 | $24.24 | 342,500 |
| 2019-01-28 | $22.86 | $23.00 | $21.80 | $22.94 | $22.94 | 161,289 |
| 2019-01-25 | $24.68 | $25.29 | $24.37 | $24.91 | $24.91 | 68,103 |
| 2019-01-24 | $23.66 | $24.70 | $23.58 | $24.37 | $24.37 | 70,321 |
| 2019-01-23 | $24.49 | $24.55 | $22.65 | $23.61 | $23.61 | 66,862 |
| 2019-01-22 | $23.92 | $24.30 | $22.80 | $24.12 | $24.12 | 128,797 |
| 2019-01-18 | $24.22 | $25.73 | $23.82 | $25.45 | $25.45 | 172,579 |
| 2019-01-17 | $22.71 | $24.00 | $21.87 | $23.57 | $23.57 | 56,498 |
| 2019-01-16 | $23.20 | $23.85 | $22.44 | $23.77 | $23.77 | 84,419 |
| 2019-01-15 | $22.37 | $23.57 | $22.37 | $23.38 | $23.38 | 271,640 |
| 2019-01-14 | $22.33 | $23.00 | $21.40 | $21.61 | $21.61 | 381,437 |
| 2019-01-11 | $23.46 | $23.64 | $22.33 | $22.98 | $22.98 | 105,188 |
| 2019-01-10 | $22.90 | $24.41 | $22.71 | $24.20 | $24.20 | 148,219 |
| 2019-01-09 | $22.45 | $24.08 | $21.81 | $23.89 | $23.89 | 498,076 |
| 2019-01-08 | $20.27 | $20.94 | $19.96 | $20.65 | $20.65 | 149,901 |
| 2019-01-07 | $19.45 | $20.71 | $19.25 | $19.45 | $19.45 | 237,910 |
| 2019-01-04 | $18.81 | $19.97 | $18.23 | $18.90 | $18.90 | 285,231 |
| 2019-01-03 | $17.83 | $17.96 | $16.21 | $17.64 | $17.64 | 136,765 |
| 2019-01-02 | $15.05 | $18.28 | $14.77 | $17.17 | $17.17 | 211,068 |
| 2018-12-31 | $16.01 | $16.37 | $15.19 | $16.30 | $16.30 | 115,004 |
| 2018-12-28 | $15.73 | $16.04 | $15.00 | $15.51 | $15.51 | 183,291 |
| 2018-12-27 | $16.03 | $16.36 | $14.93 | $16.11 | $16.11 | 125,492 |
| 2018-12-26 | $14.54 | $17.66 | $14.51 | $17.59 | $17.59 | 325,066 |
| 2018-12-24 | $16.04 | $16.12 | $15.01 | $15.10 | $15.10 | 410,672 |
| 2018-12-21 | $16.78 | $17.52 | $16.29 | $16.62 | $16.62 | 105,154 |
| 2018-12-20 | $17.83 | $18.61 | $16.88 | $17.29 | $17.29 | 162,726 |
| 2018-12-19 | $18.79 | $20.00 | $18.57 | $18.92 | $18.92 | 92,393 |
| 2018-12-18 | $21.82 | $21.82 | $17.61 | $17.86 | $17.86 | 368,507 |
| 2018-12-17 | $24.93 | $25.14 | $22.01 | $22.05 | $22.05 | 93,650 |
| 2018-12-14 | $26.36 | $26.41 | $24.36 | $24.58 | $24.58 | 79,257 |
| 2018-12-13 | $24.10 | $27.71 | $23.99 | $27.29 | $27.29 | 64,209 |
| 2018-12-12 | $26.47 | $26.73 | $24.53 | $24.65 | $24.65 | 41,232 |
| 2018-12-11 | $26.12 | $26.54 | $24.91 | $25.55 | $25.55 | 63,040 |
| 2018-12-10 | $25.09 | $26.08 | $24.00 | $24.25 | $24.25 | 94,968 |
| 2018-12-07 | $28.53 | $29.20 | $26.65 | $26.73 | $26.73 | 103,790 |
| 2018-12-06 | $24.92 | $26.07 | $23.34 | $25.67 | $25.67 | 146,872 |
| 2018-12-04 | $28.00 | $28.69 | $27.25 | $27.57 | $27.57 | 54,429 |
| 2018-12-03 | $28.10 | $28.15 | $26.50 | $28.06 | $28.06 | 128,587 |
| 2018-11-30 | $24.00 | $25.80 | $22.95 | $24.52 | $24.52 | 118,320 |
| 2018-11-29 | $25.79 | $26.50 | $24.75 | $25.47 | $25.47 | 78,954 |
| 2018-11-28 | $25.61 | $26.50 | $23.60 | $24.20 | $24.20 | 107,986 |
| 2018-11-27 | $26.35 | $26.92 | $23.90 | $26.16 | $26.16 | 47,721 |
| 2018-11-26 | $26.54 | $26.90 | $25.79 | $26.29 | $26.29 | 40,421 |
| 2018-11-23 | $26.62 | $26.62 | $24.97 | $25.56 | $25.56 | 94,762 |
| 2018-11-21 | $31.63 | $33.11 | $30.55 | $31.24 | $31.24 | 45,924 |
| 2018-11-20 | $34.88 | $34.88 | $28.56 | $29.47 | $29.47 | 94,024 |
| 2018-11-19 | $34.73 | $37.15 | $33.31 | $37.08 | $37.08 | 31,579 |
| 2018-11-16 | $37.68 | $38.42 | $34.85 | $36.47 | $36.47 | 36,613 |
| 2018-11-15 | $35.75 | $37.00 | $35.11 | $35.88 | $35.88 | 41,602 |
| 2018-11-14 | $36.55 | $37.26 | $35.11 | $35.44 | $35.44 | 53,134 |
| 2018-11-13 | $40.50 | $40.80 | $36.50 | $36.51 | $36.51 | 42,879 |
| 2018-11-12 | $44.97 | $46.10 | $40.79 | $41.05 | $41.05 | 119,237 |
| 2018-11-09 | $42.70 | $44.67 | $41.99 | $43.26 | $43.26 | 121,985 |
| 2018-11-08 | $46.43 | $46.89 | $44.56 | $44.85 | $44.85 | 116,639 |
| 2018-11-07 | $49.43 | $49.43 | $46.35 | $47.00 | $47.00 | 5,609 |
| 2018-11-06 | $50.96 | $50.96 | $46.54 | $48.13 | $48.13 | 72,368 |
| 2018-11-05 | $52.01 | $52.49 | $49.84 | $49.90 | $49.90 | 10,918 |
| 2018-11-02 | $51.21 | $52.05 | $50.03 | $50.03 | $50.03 | 10,328 |
| 2018-11-01 | $56.30 | $56.30 | $50.89 | $51.68 | $51.68 | 20,242 |
| 2018-10-31 | $58.18 | $59.78 | $55.28 | $55.66 | $55.66 | 15,234 |
| 2018-10-30 | $57.03 | $58.60 | $56.93 | $58.60 | $58.60 | 2,894 |
| 2018-10-29 | $61.56 | $61.98 | $59.08 | $59.32 | $59.32 | 9,671 |
| 2018-10-26 | $59.86 | $62.95 | $59.58 | $62.95 | $62.95 | 10,658 |
| 2018-10-25 | $60.81 | $61.95 | $60.78 | $61.05 | $61.05 | 2,274 |
| 2018-10-24 | $61.57 | $62.46 | $58.95 | $58.95 | $58.95 | 9,585 |
| 2018-10-23 | $63.25 | $63.25 | $57.81 | $59.31 | $59.31 | 17,633 |
| 2018-10-22 | $66.68 | $68.86 | $65.54 | $68.86 | $68.86 | 2,684 |
| 2018-10-19 | $68.78 | $68.78 | $67.72 | $68.15 | $68.15 | 768 |
| 2018-10-18 | $66.08 | $68.48 | $65.66 | $66.25 | $66.25 | 3,852 |
| 2018-10-17 | $73.14 | $73.14 | $68.91 | $69.80 | $69.80 | 9,719 |
| 2018-10-16 | $73.56 | $75.34 | $73.56 | $75.30 | $75.30 | 2,894 |
| 2018-10-15 | $74.29 | $74.65 | $72.50 | $74.29 | $74.29 | 5,515 |
| 2018-10-12 | $74.90 | $74.90 | $72.00 | $74.70 | $74.70 | 7,601 |
| 2018-10-11 | $75.96 | $76.64 | $71.13 | $71.96 | $71.96 | 10,002 |
| 2018-10-10 | $84.84 | $84.84 | $78.49 | $78.73 | $78.73 | 7,911 |
| 2018-10-09 | $84.70 | $86.37 | $84.70 | $85.94 | $85.94 | 1,303 |
| 2018-10-08 | $81.60 | $83.54 | $81.47 | $83.54 | $83.54 | 5,185 |
| 2018-10-05 | $84.13 | $86.66 | $82.38 | $83.72 | $83.72 | 8,459 |
| 2018-10-04 | $89.30 | $89.30 | $82.28 | $84.53 | $84.53 | 5,722 |
| 2018-10-03 | $86.63 | $92.51 | $83.98 | $91.11 | $91.11 | 37,638 |
| 2018-10-02 | $88.18 | $88.18 | $86.32 | $86.82 | $86.82 | 9,491 |
| 2018-10-01 | $81.01 | $88.45 | $80.65 | $88.16 | $88.16 | 17,406 |
| 2018-09-28 | $77.32 | $82.01 | $77.32 | $81.38 | $81.38 | 6,753 |
| 2018-09-27 | $77.44 | $77.55 | $76.73 | $77.32 | $77.32 | 2,599 |
| 2018-09-26 | $76.19 | $76.90 | $75.39 | $75.39 | $75.39 | 4,027 |
| 2018-09-25 | $78.52 | $78.90 | $76.64 | $77.58 | $77.58 | 8,878 |
| 2018-09-24 | $77.06 | $78.35 | $76.40 | $77.09 | $77.09 | 16,782 |
| 2018-09-21 | $73.72 | $75.77 | $71.47 | $72.97 | $72.97 | 4,634 |
| 2018-09-20 | $73.84 | $73.84 | $70.71 | $70.71 | $70.71 | 2,223 |
| 2018-09-19 | $70.05 | $73.01 | $70.05 | $72.78 | $72.78 | 4,049 |
| 2018-09-18 | $69.37 | $71.00 | $68.77 | $69.30 | $69.30 | 6,022 |
| 2018-09-17 | $68.06 | $68.80 | $65.91 | $65.91 | $65.91 | 3,822 |
| 2018-09-14 | $66.28 | $67.70 | $64.47 | $66.79 | $66.79 | 4,966 |
| 2018-09-13 | $68.43 | $69.12 | $65.38 | $66.45 | $66.45 | 10,664 |
| 2018-09-12 | $70.50 | $73.17 | $70.50 | $70.69 | $70.69 | 18,425 |
| 2018-09-11 | $64.58 | $68.47 | $64.58 | $68.28 | $68.28 | 3,364 |
| 2018-09-10 | $65.48 | $65.60 | $63.00 | $63.00 | $63.00 | 2,164 |
| 2018-09-07 | $62.00 | $63.96 | $62.00 | $63.96 | $63.96 | 3,012 |
| 2018-09-06 | $66.62 | $66.63 | $62.00 | $64.33 | $64.33 | 3,052 |
| 2018-09-05 | $68.28 | $68.85 | $66.93 | $66.93 | $66.93 | 5,258 |
| 2018-09-04 | $72.34 | $72.34 | $68.48 | $68.48 | $68.48 | 13,611 |
| 2018-08-31 | $70.59 | $70.59 | $69.65 | $69.65 | $69.65 | 4,371 |
| 2018-08-30 | $69.90 | $71.43 | $69.72 | $70.79 | $70.79 | 3,464 |
| 2018-08-29 | $67.80 | $69.55 | $67.34 | $69.55 | $69.55 | 15,622 |
| 2018-08-28 | $67.55 | $67.55 | $66.20 | $66.47 | $66.47 | 3,919 |
| 2018-08-27 | $66.97 | $67.09 | $66.50 | $67.09 | $67.09 | 3,722 |
| 2018-08-24 | $67.40 | $68.05 | $65.94 | $66.35 | $66.35 | 6,813 |
| 2018-08-23 | $63.22 | $64.71 | $63.15 | $64.71 | $64.71 | 1,317 |
| 2018-08-22 | $62.57 | $64.68 | $62.14 | $64.50 | $64.50 | 10,218 |
| 2018-08-21 | $60.33 | $60.46 | $58.56 | $58.56 | $58.56 | 10,483 |
| 2018-08-20 | $57.12 | $58.19 | $57.12 | $57.86 | $57.86 | 6,526 |
| 2018-08-17 | $58.46 | $58.46 | $57.00 | $57.15 | $57.15 | 5,873 |
| 2018-08-16 | $55.67 | $56.50 | $55.00 | $56.45 | $56.45 | 2,277 |
| 2018-08-15 | $58.41 | $58.41 | $54.09 | $55.08 | $55.08 | 16,656 |
| 2018-08-14 | $64.10 | $64.10 | $60.00 | $61.01 | $61.01 | 10,947 |
| 2018-08-13 | $61.47 | $61.47 | $56.97 | $61.35 | $61.35 | 14,404 |
| 2018-08-10 | $61.50 | $62.62 | $61.50 | $62.31 | $62.31 | 7,936 |
| 2018-08-09 | $61.24 | $61.24 | $59.75 | $59.79 | $59.79 | 3,719 |
| 2018-08-08 | $63.81 | $63.81 | $58.80 | $60.20 | $60.20 | 27,627 |
| 2018-08-07 | $67.19 | $67.75 | $66.24 | $66.24 | $66.24 | 8,079 |
| 2018-08-06 | $66.66 | $68.30 | $65.69 | $65.69 | $65.69 | 15,908 |
| 2018-08-03 | $65.12 | $66.00 | $63.74 | $65.15 | $65.15 | 7,619 |
| 2018-08-02 | $62.30 | $66.53 | $62.30 | $66.05 | $66.05 | 3,688 |
| 2018-08-01 | $62.30 | $63.97 | $61.23 | $62.95 | $62.95 | 3,796 |
| 2018-07-31 | $66.83 | $66.83 | $65.24 | $65.40 | $65.40 | 5,847 |
| 2018-07-30 | $69.88 | $70.12 | $69.01 | $69.13 | $69.13 | 2,535 |
| 2018-07-27 | $67.91 | $68.35 | $64.12 | $65.85 | $65.85 | 6,022 |
| 2018-07-26 | $67.13 | $68.08 | $67.06 | $67.90 | $67.90 | 2,360 |
| 2018-07-25 | $65.42 | $68.39 | $64.14 | $67.00 | $67.00 | 5,383 |
| 2018-07-24 | $63.96 | $66.13 | $63.79 | $64.73 | $64.73 | 1,579 |
| 2018-07-23 | $66.32 | $66.42 | $62.70 | $63.01 | $63.01 | 7,236 |
| 2018-07-20 | $64.39 | $64.39 | $63.02 | $64.02 | $64.02 | 2,504 |
| 2018-07-19 | $63.12 | $65.57 | $62.45 | $63.48 | $63.48 | 16,153 |
| 2018-07-18 | $59.77 | $63.24 | $59.77 | $63.24 | $63.24 | 2,675 |
| 2018-07-17 | $59.77 | $62.23 | $59.40 | $61.90 | $61.90 | 16,219 |
| 2018-07-16 | $64.85 | $64.91 | $60.87 | $61.62 | $61.62 | 13,385 |
| 2018-07-13 | $68.16 | $70.44 | $67.96 | $70.44 | $70.44 | 4,438 |
| 2018-07-12 | $67.00 | $68.24 | $64.30 | $67.59 | $67.59 | 5,968 |
| 2018-07-11 | $75.46 | $76.32 | $66.00 | $66.87 | $66.87 | 9,128 |
| 2018-07-10 | $77.74 | $78.40 | $77.74 | $78.23 | $78.23 | 4,793 |
| 2018-07-09 | $76.82 | $77.74 | $74.90 | $77.74 | $77.74 | 6,130 |
| 2018-07-06 | $72.95 | $76.80 | $72.50 | $76.60 | $76.60 | 7,077 |
| 2018-07-05 | $77.38 | $78.26 | $72.94 | $74.17 | $74.17 | 16,215 |
| 2018-07-03 | $80.41 | $80.79 | $73.95 | $76.38 | $76.38 | 20,326 |
| 2018-07-02 | $77.63 | $77.85 | $75.68 | $76.91 | $76.91 | 9,163 |
| 2018-06-29 | $76.65 | $78.48 | $76.38 | $78.22 | $78.22 | 9,284 |
| 2018-06-28 | $73.59 | $77.15 | $73.59 | $75.24 | $75.24 | 21,526 |
| 2018-06-27 | $70.20 | $74.18 | $70.20 | $71.98 | $71.98 | 15,497 |
| 2018-06-26 | $62.00 | $67.02 | $61.00 | $66.97 | $66.97 | 9,681 |
| 2018-06-25 | $63.80 | $63.80 | $60.72 | $60.93 | $60.93 | 4,070 |
| 2018-06-22 | $59.63 | $63.79 | $58.93 | $63.66 | $63.66 | 9,502 |
| 2018-06-21 | $52.92 | $56.10 | $52.80 | $54.55 | $54.55 | 10,173 |
| 2018-06-20 | $55.39 | $56.15 | $53.50 | $54.47 | $54.47 | 12,124 |
| 2018-06-19 | $52.38 | $53.29 | $51.56 | $52.85 | $52.85 | 10,380 |
| 2018-06-18 | $53.37 | $54.73 | $52.81 | $54.73 | $54.73 | 2,312 |
| 2018-06-15 | $56.66 | $56.66 | $51.68 | $52.05 | $52.05 | 5,737 |
| 2018-06-14 | $58.24 | $58.24 | $56.27 | $57.81 | $57.81 | 4,086 |
| 2018-06-13 | $55.55 | $57.39 | $55.55 | $57.16 | $57.16 | 6,259 |
| 2018-06-12 | $55.58 | $57.19 | $55.58 | $56.19 | $56.19 | 18,478 |
| 2018-06-11 | $53.17 | $56.20 | $53.17 | $55.78 | $55.78 | 3,014 |
| 2018-06-08 | $55.38 | $56.14 | $53.84 | $55.18 | $55.18 | 8,454 |
| 2018-06-07 | $53.88 | $55.60 | $53.88 | $55.60 | $55.60 | 3,100 |
| 2018-06-06 | $53.81 | $54.00 | $51.59 | $53.12 | $53.12 | 19,005 |
| 2018-06-05 | $52.00 | $54.57 | $52.00 | $54.20 | $54.20 | 29,693 |
| 2018-06-04 | $55.24 | $55.24 | $52.67 | $53.13 | $53.13 | 4,158 |
| 2018-06-01 | $56.56 | $57.73 | $54.55 | $54.55 | $54.55 | 12,513 |
| 2018-05-31 | $58.99 | $60.95 | $57.88 | $58.69 | $58.69 | 9,931 |
| 2018-05-30 | $59.12 | $62.34 | $59.09 | $62.31 | $62.31 | 16,451 |
| 2018-05-29 | $58.72 | $58.85 | $55.88 | $58.10 | $58.10 | 7,742 |
| 2018-05-25 | $63.79 | $63.89 | $59.88 | $60.63 | $60.63 | 22,934 |
| 2018-05-24 | $69.22 | $70.53 | $69.22 | $69.23 | $69.23 | 11,488 |
| 2018-05-23 | $72.93 | $72.93 | $71.69 | $72.42 | $72.42 | 5,075 |
| 2018-05-22 | $74.84 | $75.96 | $73.36 | $73.40 | $73.40 | 10,404 |
| 2018-05-21 | $72.28 | $74.92 | $72.12 | $74.87 | $74.87 | 12,108 |
| 2018-05-18 | $71.62 | $71.95 | $71.35 | $71.49 | $71.49 | 5,866 |
| 2018-05-17 | $73.22 | $73.71 | $71.11 | $72.35 | $72.35 | 21,804 |
| 2018-05-16 | $70.31 | $71.98 | $69.73 | $71.95 | $71.95 | 6,207 |
| 2018-05-15 | $70.59 | $71.50 | $69.54 | $70.88 | $70.88 | 7,890 |
| 2018-05-14 | $69.56 | $70.71 | $69.56 | $70.67 | $70.67 | 13,491 |
| 2018-05-11 | $70.66 | $71.01 | $69.00 | $69.00 | $69.00 | 2,269 |
| 2018-05-10 | $70.70 | $70.70 | $69.71 | $69.87 | $69.87 | 5,891 |
| 2018-05-09 | $69.28 | $70.92 | $69.28 | $70.51 | $70.51 | 6,940 |
| 2018-05-08 | $68.15 | $68.15 | $61.02 | $66.85 | $66.85 | 26,783 |
| 2018-05-07 | $68.52 | $69.68 | $66.32 | $66.88 | $66.88 | 19,551 |
| 2018-05-04 | $66.80 | $66.92 | $66.56 | $66.75 | $66.75 | 2,436 |
| 2018-05-03 | $60.90 | $61.01 | $60.03 | $60.89 | $60.89 | 2,588 |
| 2018-05-02 | $59.78 | $62.36 | $59.21 | $61.65 | $61.65 | 5,345 |
| 2018-05-01 | $61.64 | $61.64 | $59.99 | $60.00 | $60.00 | 3,153 |
| 2018-04-30 | $65.11 | $65.11 | $63.25 | $63.25 | $63.25 | 3,160 |
| 2018-04-27 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 940 |
| 2018-04-26 | $62.43 | $62.65 | $62.43 | $62.53 | $62.53 | 1,960 |
| 2018-04-25 | $60.00 | $60.37 | $60.00 | $60.37 | $60.37 | 857 |
| 2018-04-24 | $63.92 | $64.00 | $60.93 | $61.56 | $61.56 | 1,741 |
| 2018-04-23 | $60.60 | $64.35 | $60.60 | $64.35 | $64.35 | 3,752 |
| 2018-04-20 | $61.25 | $61.42 | $60.76 | $61.42 | $61.42 | 1,167 |
| 2018-04-19 | $63.93 | $65.12 | $62.56 | $62.56 | $62.56 | 2,796 |
| 2018-04-18 | $61.96 | $64.27 | $61.56 | $64.27 | $64.27 | 972 |
| 2018-04-17 | $57.98 | $58.25 | $57.56 | $58.25 | $58.25 | 512 |
| 2018-04-16 | $59.22 | $59.22 | $59.22 | $59.22 | $59.22 | 277 |
| 2018-04-13 | $60.06 | $60.83 | $59.93 | $60.13 | $60.13 | 1,709 |
| 2018-04-12 | $58.23 | $59.80 | $58.23 | $59.80 | $59.80 | 1,751 |
| 2018-04-11 | $57.91 | $59.66 | $57.91 | $59.16 | $59.16 | 2,790 |
| 2018-04-10 | $54.12 | $56.17 | $54.12 | $56.17 | $56.17 | 255 |
| 2018-04-09 | $50.80 | $50.97 | $50.38 | $50.38 | $50.38 | 10,352 |
| 2018-04-06 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 3 |
| 2018-04-05 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 300 |
| 2018-04-04 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 1 |
| 2018-04-03 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 100 |
| 2018-04-02 | $51.22 | $51.22 | $50.40 | $50.40 | $50.40 | 770 |
| 2018-03-29 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 82 |
| 2018-03-28 | $53.60 | $53.60 | $53.26 | $53.26 | $53.26 | 800 |
| 2018-03-27 | $55.20 | $55.20 | $53.54 | $53.54 | $53.54 | 1,561 |
| 2018-03-26 | $56.70 | $56.70 | $56.06 | $56.66 | $56.66 | 1,804 |
| 2018-03-23 | $55.78 | $57.30 | $55.78 | $57.30 | $57.30 | 944 |
| 2018-03-22 | $54.02 | $54.02 | $53.62 | $53.62 | $53.62 | 12,409 |
| 2018-03-21 | $53.37 | $56.17 | $53.35 | $56.17 | $56.17 | 1,598 |
| 2018-03-20 | $51.81 | $51.95 | $51.54 | $51.54 | $51.54 | 1,003 |
| 2018-03-19 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 24 |
| 2018-03-16 | $46.30 | $48.65 | $46.30 | $48.65 | $48.65 | 714 |
| 2018-03-15 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 0 |
| 2018-03-14 | $45.43 | $45.43 | $44.71 | $44.71 | $44.71 | 801 |
| 2018-03-13 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 198 |
| 2018-03-12 | $46.48 | $46.52 | $46.48 | $46.52 | $46.52 | 445 |
| 2018-03-09 | $46.00 | $47.98 | $45.90 | $47.98 | $47.98 | 712 |
| 2018-03-08 | $44.43 | $44.81 | $43.92 | $43.92 | $43.92 | 1,012 |
| 2018-03-07 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 30 |
| 2018-03-06 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 152 |
| 2018-03-05 | $49.69 | $49.69 | $49.24 | $49.32 | $49.32 | 494 |
| 2018-03-02 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 190 |
| 2018-03-01 | $45.13 | $46.21 | $44.12 | $46.21 | $46.21 | 2,320 |
| 2018-02-28 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 57 |
| 2018-02-27 | $52.68 | $52.70 | $50.37 | $50.60 | $50.60 | 1,278 |
| 2018-02-26 | $52.12 | $52.12 | $51.99 | $51.99 | $51.99 | 255 |
| 2018-02-23 | $52.06 | $52.06 | $51.52 | $52.05 | $52.05 | 1,017 |
| 2018-02-22 | $47.95 | $50.41 | $47.95 | $50.01 | $50.01 | 4,840 |
| 2018-02-21 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 417 |
| 2018-02-20 | $47.83 | $47.87 | $47.83 | $47.87 | $47.87 | 3,369 |
| 2018-02-16 | $47.12 | $47.43 | $47.05 | $47.43 | $47.43 | 726 |
| 2018-02-15 | $44.02 | $46.94 | $44.02 | $46.94 | $46.94 | 1,085 |
| 2018-02-14 | $40.19 | $45.30 | $40.09 | $45.30 | $45.30 | 8,460 |
| 2018-02-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 103 |
| 2018-02-12 | $43.49 | $43.49 | $43.20 | $43.20 | $43.20 | 627 |
| 2018-02-09 | $44.36 | $44.36 | $41.05 | $41.73 | $41.73 | 3,209 |
| 2018-02-08 | $48.03 | $48.03 | $45.00 | $45.00 | $45.00 | 4,193 |
| 2018-02-07 | $47.76 | $47.82 | $47.55 | $47.55 | $47.55 | 604 |
| 2018-02-06 | $52.35 | $53.00 | $51.43 | $51.72 | $51.72 | 2,297 |
| 2018-02-05 | $55.17 | $55.91 | $52.14 | $52.14 | $52.14 | 1,215 |
| 2018-02-02 | $56.86 | $56.86 | $54.49 | $56.15 | $56.15 | 2,002 |
| 2018-02-01 | $57.16 | $58.40 | $56.86 | $58.40 | $58.40 | 1,529 |
| 2018-01-31 | $54.09 | $55.20 | $53.21 | $55.20 | $55.20 | 1,670 |
| 2018-01-30 | $53.99 | $54.43 | $53.70 | $54.06 | $54.06 | 8,253 |
| 2018-01-29 | $57.14 | $57.16 | $56.46 | $57.16 | $57.16 | 1,598 |
| 2018-01-26 | $57.08 | $57.30 | $57.08 | $57.30 | $57.30 | 1,261 |
| 2018-01-25 | $59.13 | $59.13 | $56.34 | $56.34 | $56.34 | 3,037 |
| 2018-01-24 | $54.69 | $58.26 | $54.69 | $58.26 | $58.26 | 2,213 |
| 2018-01-23 | $53.54 | $54.87 | $53.54 | $54.87 | $54.87 | 2,682 |
| 2018-01-22 | $51.14 | $52.85 | $51.14 | $52.60 | $52.60 | 1,885 |
| 2018-01-19 | $51.52 | $52.02 | $51.21 | $52.02 | $52.02 | 1,539 |
| 2018-01-18 | $52.66 | $53.06 | $52.00 | $53.06 | $53.06 | 1,068 |
| 2018-01-17 | $52.34 | $52.35 | $52.34 | $52.35 | $52.35 | 693 |
| 2018-01-16 | $53.36 | $53.69 | $52.00 | $52.00 | $52.00 | 4,310 |
| 2018-01-12 | $52.10 | $54.19 | $52.00 | $54.13 | $54.13 | 2,988 |
| 2018-01-11 | $53.81 | $54.36 | $52.00 | $52.09 | $52.09 | 5,853 |
| 2018-01-10 | $51.63 | $51.95 | $51.37 | $51.37 | $51.37 | 1,369 |
| 2018-01-09 | $48.19 | $51.05 | $48.19 | $50.41 | $50.41 | 3,035 |
| 2018-01-08 | $47.53 | $48.02 | $47.53 | $48.02 | $48.02 | 1,162 |
| 2018-01-05 | $47.02 | $47.21 | $47.02 | $47.09 | $47.09 | 969 |
| 2018-01-04 | $47.66 | $48.46 | $47.66 | $48.38 | $48.38 | 1,345 |
| 2018-01-03 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 99 |
| 2018-01-02 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 40 |
| 2017-12-29 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2017-12-28 | $42.95 | $42.99 | $42.95 | $42.99 | $42.99 | 605 |
| 2017-12-27 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 611 |
| 2017-12-26 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 25 |
| 2017-12-22 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2017-12-21 | $40.01 | $40.22 | $40.01 | $40.22 | $40.22 | 276 |
| 2017-12-20 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 26 |
| 2017-12-19 | $38.69 | $38.69 | $38.58 | $38.58 | $38.58 | 575 |
| 2017-12-18 | $38.53 | $38.98 | $37.61 | $37.90 | $37.90 | 12,877 |
| 2017-12-15 | $38.42 | $38.59 | $37.80 | $38.30 | $38.30 | 4,956 |
| 2017-12-14 | $36.46 | $37.54 | $36.40 | $37.47 | $37.47 | 4,400 |
| 2017-12-13 | $37.80 | $37.80 | $37.09 | $37.09 | $37.09 | 1,440 |
| 2017-12-12 | $39.41 | $39.41 | $37.81 | $37.85 | $37.85 | 3,116 |
| 2017-12-11 | $39.39 | $39.49 | $39.38 | $39.38 | $39.38 | 2,191 |
| 2017-12-08 | $38.44 | $38.50 | $38.44 | $38.50 | $38.50 | 642 |
| 2017-12-07 | $36.50 | $37.31 | $36.50 | $37.31 | $37.31 | 741 |
| 2017-12-06 | $37.99 | $37.99 | $36.61 | $36.61 | $36.61 | 2,470 |
| 2017-12-05 | $39.08 | $39.75 | $39.00 | $39.75 | $39.75 | 1,865 |
| 2017-12-04 | $39.66 | $39.66 | $39.01 | $39.01 | $39.01 | 2,970 |
| 2017-12-01 | $41.66 | $41.76 | $40.29 | $40.72 | $40.72 | 3,523 |
| 2017-11-30 | $39.58 | $39.64 | $38.18 | $38.58 | $38.58 | 6,972 |
| 2017-11-29 | $39.99 | $40.41 | $37.70 | $38.88 | $38.88 | 10,516 |
| 2017-11-28 | $39.91 | $40.30 | $39.82 | $40.30 | $40.30 | 2,448 |
| 2017-11-27 | $40.49 | $40.58 | $39.60 | $40.10 | $40.10 | 4,245 |
| 2017-11-24 | $41.42 | $42.09 | $41.42 | $42.09 | $42.09 | 1,074 |
| 2017-11-22 | $39.37 | $40.28 | $39.22 | $39.90 | $39.90 | 4,741 |
| 2017-11-21 | $37.39 | $38.55 | $37.39 | $38.13 | $38.13 | 6,261 |
| 2017-11-20 | $36.72 | $36.80 | $36.42 | $36.56 | $36.56 | 3,255 |
| 2017-11-17 | $36.59 | $37.64 | $36.38 | $37.64 | $37.64 | 2,900 |
| 2017-11-16 | $35.46 | $35.95 | $35.06 | $35.13 | $35.13 | 10,295 |
| 2017-11-15 | $35.10 | $35.63 | $34.92 | $35.27 | $35.27 | 3,619 |
| 2017-11-14 | $37.32 | $37.32 | $35.24 | $35.80 | $35.80 | 6,281 |
| 2017-11-13 | $38.74 | $38.74 | $37.67 | $38.45 | $38.45 | 1,414 |
| 2017-11-10 | $39.09 | $39.09 | $38.50 | $38.50 | $38.50 | 979 |
| 2017-11-09 | $39.47 | $39.47 | $38.95 | $38.95 | $38.95 | 1,985 |
| 2017-11-08 | $38.69 | $38.82 | $38.38 | $38.38 | $38.38 | 2,234 |
| 2017-11-07 | $39.26 | $39.72 | $38.70 | $39.43 | $39.43 | 2,629 |
| 2017-11-06 | $36.49 | $39.52 | $36.49 | $39.52 | $39.52 | 7,810 |
| 2017-11-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 103 |
| 2017-11-02 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 442 |
| 2017-11-01 | $35.12 | $35.12 | $33.16 | $33.61 | $33.61 | 3,654 |
| 2017-10-31 | $33.24 | $33.50 | $33.23 | $33.50 | $33.50 | 1,261 |
| 2017-10-30 | $33.15 | $33.15 | $32.91 | $32.91 | $32.91 | 1,309 |
| 2017-10-27 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 310 |
| 2017-10-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 52 |
| 2017-10-25 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 196 |
| 2017-10-24 | $29.75 | $30.45 | $29.75 | $30.45 | $30.45 | 307 |
| 2017-10-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 233 |
| 2017-10-20 | $29.03 | $29.60 | $29.03 | $29.60 | $29.60 | 396 |
| 2017-10-19 | $28.80 | $29.02 | $28.80 | $29.02 | $29.02 | 785 |
| 2017-10-18 | $30.47 | $30.58 | $29.94 | $30.14 | $30.14 | 1,315 |
| 2017-10-17 | $30.35 | $30.35 | $28.93 | $30.06 | $30.06 | 2,165 |
| 2017-10-16 | $30.32 | $30.33 | $29.96 | $30.13 | $30.13 | 8,686 |
| 2017-10-13 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 212 |
| 2017-10-12 | $28.08 | $28.08 | $27.26 | $27.37 | $27.37 | 7,577 |
| 2017-10-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 84 |
| 2017-10-10 | $27.85 | $28.30 | $27.85 | $28.30 | $28.30 | 6,267 |
| 2017-10-09 | $26.45 | $26.45 | $26.41 | $26.41 | $26.41 | 356 |
| 2017-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 518 |
| 2017-10-05 | $28.58 | $28.58 | $28.31 | $28.31 | $28.31 | 1,316 |
| 2017-10-04 | $27.37 | $27.46 | $27.37 | $27.46 | $27.46 | 521 |
| 2017-10-03 | $27.79 | $27.79 | $27.76 | $27.76 | $27.76 | 1,720 |
| 2017-10-02 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 142 |
| 2017-09-29 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 196 |
| 2017-09-28 | $31.56 | $31.56 | $31.38 | $31.38 | $31.38 | 1,026 |
| 2017-09-27 | $30.77 | $30.77 | $30.74 | $30.74 | $30.74 | 448 |
| 2017-09-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 149 |
| 2017-09-25 | $29.99 | $30.89 | $29.99 | $30.89 | $30.89 | 2,775 |
| 2017-09-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 335 |
| 2017-09-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 187 |
| 2017-09-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 326 |
| 2017-09-19 | $27.83 | $27.83 | $27.33 | $27.35 | $27.35 | 749 |
| 2017-09-18 | $27.59 | $27.67 | $27.59 | $27.67 | $27.67 | 1,103 |
| 2017-09-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 183 |
| 2017-09-14 | $28.27 | $28.27 | $27.98 | $27.98 | $27.98 | 1,439 |
| 2017-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 614 |
| 2017-09-12 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 284 |
| 2017-09-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 369 |
| 2017-09-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 277 |
| 2017-09-07 | $26.50 | $26.93 | $26.50 | $26.85 | $26.85 | 963 |
| 2017-09-06 | $26.80 | $27.02 | $26.80 | $26.90 | $26.90 | 1,420 |
| 2017-09-05 | $26.06 | $26.50 | $26.06 | $26.16 | $26.16 | 1,269 |
| 2017-09-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 208 |
| 2017-08-31 | $23.64 | $24.08 | $23.64 | $23.68 | $23.68 | 1,005 |
| 2017-08-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 205 |
| 2017-08-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 86 |
| 2017-08-28 | $24.12 | $24.12 | $22.66 | $22.66 | $22.66 | 693 |
| 2017-08-25 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 96 |
| 2017-08-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 423 |
| 2017-08-23 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 290 |
| 2017-08-22 | $25.30 | $25.58 | $25.30 | $25.58 | $25.58 | 2,477 |
| 2017-08-21 | $25.23 | $25.37 | $24.23 | $24.73 | $24.73 | 3,361 |
| 2017-08-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 316 |
| 2017-08-17 | $24.06 | $24.26 | $24.06 | $24.26 | $24.26 | 2,190 |
| 2017-08-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 709 |
| 2017-08-15 | $24.39 | $25.15 | $24.39 | $25.15 | $25.15 | 4,281 |
| 2017-08-14 | $27.52 | $27.55 | $25.43 | $25.43 | $25.43 | 3,102 |
| 2017-08-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 109 |
| 2017-08-10 | $27.86 | $27.86 | $26.52 | $26.52 | $26.52 | 5,420 |
| 2017-08-09 | $28.48 | $28.49 | $28.45 | $28.46 | $28.46 | 6,432 |
| 2017-08-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 206 |
| 2017-08-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 219 |
| 2017-08-04 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 356 |
| 2017-08-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 814 |
| 2017-08-02 | $27.49 | $27.78 | $27.49 | $27.78 | $27.78 | 745 |
| 2017-08-01 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 326 |
| 2017-07-31 | $28.52 | $29.87 | $28.15 | $29.67 | $29.67 | 3,821 |
| 2017-07-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 87 |
| 2017-07-27 | $27.77 | $27.77 | $27.64 | $27.64 | $27.64 | 394 |
| 2017-07-26 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 163 |
| 2017-07-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2017-07-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 72 |
| 2017-07-21 | $22.85 | $22.89 | $22.46 | $22.46 | $22.46 | 1,851 |
| 2017-07-20 | $25.63 | $25.63 | $24.32 | $24.32 | $24.32 | 444 |
United States 3x Oil Fund (USOU) News Headlines
Recent United States 3x Oil Fund (USOU) News
Similar Companies to United States 3x Oil Fund (USOU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |