Stockscreener 앱 받기
73.30
0.16%
-0.12
시장 영업 전:
73.23
-0.07
-0.10%
United States Oil Fund 주식 (USO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $74.40 | $72.39 | $2.01 | 5,781,039.0 | -0.16% |
| 2025-08-07 | $74.54 | $73.42 | $1.12 | 3,573,178.0 | -0.50% |
| 2025-08-06 | $76.84 | $73.32 | $3.52 | 8,883,177.0 | -1.64% |
| 2025-08-05 | $75.75 | $74.89 | $0.86 | 5,878,249.0 | -1.43% |
| 2025-08-04 | $77.16 | $75.46 | $1.70 | 5,315,608.0 | -1.74% |
| 2025-08-01 | $79.83 | $77.19 | $2.64 | 7,082,645.0 | -2.68% |
| 2025-07-31 | $80.42 | $78.92 | $1.50 | 3,803,951.0 | -1.79% |
| 2025-07-30 | $81.13 | $79.73 | $1.40 | 4,948,184.0 | +1.55% |
| 2025-07-29 | $80.24 | $77.34 | $2.90 | 7,909,688.0 | +3.41% |
| 2025-07-28 | $77.24 | $76.21 | $1.03 | 3,790,411.0 | +3.10% |
| 2025-07-25 | $76.11 | $74.80 | $1.31 | 3,284,588.0 | -1.63% |
| 2025-07-24 | $76.34 | $75.14 | $1.20 | 5,934,972.0 | +1.08% |
| 2025-07-23 | $75.33 | $74.92 | $0.41 | 1,471,234.0 | -0.09% |
| 2025-07-22 | $75.47 | $74.55 | $0.92 | 3,914,037.0 | -0.32% |
| 2025-07-21 | $75.91 | $74.99 | $0.92 | 2,882,087.0 | -0.45% |
| 2025-07-18 | $77.31 | $75.80 | $1.52 | 7,578,905.0 | -0.30% |
| 2025-07-17 | $76.26 | $74.87 | $1.39 | 4,347,881.0 | +1.29% |
| 2025-07-16 | $75.33 | $73.99 | $1.34 | 6,174,992.0 | -0.09% |
| 2025-07-15 | $75.88 | $74.94 | $0.945 | 5,931,554.0 | -0.48% |
| 2025-07-14 | $77.27 | $75.50 | $1.77 | 7,285,910.0 | -2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $79.83 | $72.39 | $7.44 | 42,294,935.0 | -7.90% |
| 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% |
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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):