Stockscreener 앱 받기
117.36
3.54%
-4.31
시간 외 거래:
117.11
-0.25
-0.21%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $125.2 | $114.7 | $10.51 | 95,895,077.0 | -3.54% |
| 2026-03-18 | $122.9 | $117.5 | $5.42 | 69,395,604.0 | +2.38% |
| 2026-03-17 | $119.1 | $116.1 | $3.06 | 39,710,452.0 | +3.31% |
| 2026-03-16 | $118.9 | $114.4 | $4.55 | 66,050,712.0 | -4.05% |
| 2026-03-13 | $121.2 | $114.6 | $6.59 | 58,630,519.0 | +1.27% |
| 2026-03-12 | $119.1 | $113.9 | $5.22 | 92,447,073.0 | +9.57% |
| 2026-03-11 | $108.4 | $101.0 | $7.37 | 77,800,206.0 | +2.07% |
| 2026-03-10 | $107.6 | $94.23 | $13.33 | 134,880,516.0 | +1.47% |
| 2026-03-09 | $124.1 | $98.47 | $25.60 | 140,997,330.0 | -4.08% |
| 2026-03-06 | $110.0 | $104.5 | $5.45 | 68,077,267.0 | +12.94% |
| 2026-03-05 | $98.83 | $94.06 | $4.77 | 47,103,726.0 | +5.19% |
| 2026-03-04 | $91.59 | $89.11 | $2.48 | 28,302,376.0 | +1.51% |
| 2026-03-03 | $94.37 | $87.33 | $7.04 | 50,147,162.0 | +3.45% |
| 2026-03-02 | $88.64 | $83.20 | $5.44 | 41,521,586.0 | +6.39% |
| 2026-02-27 | $82.12 | $80.58 | $1.54 | 12,128,527.0 | +2.73% |
| 2026-02-26 | $81.24 | $78.03 | $3.20 | 18,700,063.0 | +0.05% |
| 2026-02-25 | $80.14 | $79.32 | $0.815 | 6,503,220.0 | -1.28% |
| 2026-02-24 | $81.22 | $79.80 | $1.42 | 10,629,241.0 | -0.17% |
| 2026-02-23 | $81.92 | $80.50 | $1.42 | 5,918,643.0 | +0.06% |
| 2026-02-20 | $81.24 | $80.17 | $1.07 | 9,400,034.0 | -0.42% |
| 2026-02-19 | $81.27 | $79.69 | $1.58 | 11,722,610.0 | +2.25% |
| 2026-02-18 | $79.63 | $77.84 | $1.78 | 10,191,544.0 | +4.85% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $125.2 | $83.20 | $41.99 | 1,106,854,683.0 | +43.21% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):