United States 12 Month Oil Fund LP (USL)
NYSEARCA: USL · Real-Time Price · USD
34.53
+0.26 (0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
USL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.27 | 34.55 | 34.27 | 34.53 | 34.53 | 0.76% | 2,586 |
| Dec 4, 2025 | 33.81 | 34.27 | 33.81 | 34.27 | 34.27 | 0.71% | 1,484 |
| Dec 3, 2025 | 34.01 | 34.08 | 34.01 | 34.03 | 34.03 | 0.63% | 511 |
| Dec 2, 2025 | 34.06 | 34.11 | 33.70 | 33.82 | 33.82 | -1.34% | 3,688 |
| Dec 1, 2025 | 34.21 | 34.30 | 34.08 | 34.27 | 34.27 | 0.20% | 1,870 |
| Nov 28, 2025 | 34.10 | 34.34 | 34.10 | 34.21 | 34.20 | 1.02% | 486 |
| Nov 26, 2025 | 33.69 | 33.88 | 33.43 | 33.86 | 33.86 | 0.85% | 1,357 |
| Nov 25, 2025 | 33.17 | 33.58 | 33.10 | 33.58 | 33.58 | -1.34% | 2,220 |
| Nov 24, 2025 | 33.46 | 34.03 | 33.46 | 34.03 | 34.03 | 1.58% | 1,254 |
| Nov 21, 2025 | 33.49 | 33.50 | 33.22 | 33.50 | 33.50 | -1.00% | 2,843 |
| Nov 20, 2025 | 34.20 | 34.20 | 33.82 | 33.84 | 33.84 | -0.76% | 2,849 |
| Nov 19, 2025 | 34.07 | 34.11 | 33.97 | 34.10 | 34.10 | -2.38% | 1,294 |
| Nov 18, 2025 | 34.55 | 34.93 | 34.55 | 34.93 | 34.93 | 1.20% | 6,758 |
| Nov 17, 2025 | 34.69 | 34.69 | 34.52 | 34.52 | 34.52 | -0.10% | 1,514 |
| Nov 14, 2025 | 34.45 | 34.70 | 34.45 | 34.55 | 34.55 | 1.70% | 4,671 |
| Nov 13, 2025 | 34.20 | 34.20 | 33.97 | 33.97 | 33.97 | -0.41% | 1,127 |
| Nov 12, 2025 | 34.44 | 34.44 | 34.07 | 34.11 | 34.11 | -3.30% | 2,791 |
| Nov 11, 2025 | 35.07 | 35.35 | 35.07 | 35.28 | 35.28 | 1.28% | 2,459 |
| Nov 10, 2025 | 34.45 | 34.83 | 34.45 | 34.83 | 34.83 | 0.62% | 3,381 |
| Nov 7, 2025 | 34.59 | 34.62 | 34.37 | 34.62 | 34.62 | 0.41% | 2,917 |
| Nov 6, 2025 | 34.40 | 34.51 | 34.24 | 34.48 | 34.48 | 0.06% | 12,372 |
| Nov 5, 2025 | 34.72 | 34.89 | 34.46 | 34.46 | 34.46 | -0.96% | 1,792 |
| Nov 4, 2025 | 34.75 | 34.92 | 34.75 | 34.79 | 34.79 | -0.69% | 1,913 |
| Nov 3, 2025 | 34.95 | 35.20 | 34.80 | 35.03 | 35.03 | 0.56% | 9,240 |
| Oct 31, 2025 | 34.82 | 34.96 | 34.78 | 34.83 | 34.83 | 0.53% | 2,105 |
| Oct 30, 2025 | 34.46 | 34.81 | 34.45 | 34.65 | 34.65 | -0.04% | 1,509 |
| Oct 29, 2025 | 34.77 | 34.89 | 34.67 | 34.67 | 34.67 | 0.57% | 4,056 |
| Oct 28, 2025 | 34.70 | 34.73 | 34.35 | 34.47 | 34.47 | -1.09% | 3,174 |
| Oct 27, 2025 | 35.08 | 35.10 | 34.82 | 34.85 | 34.85 | -0.13% | 4,829 |
| Oct 24, 2025 | 35.16 | 35.20 | 34.90 | 34.90 | 34.90 | 0.01% | 2,894 |
| Oct 23, 2025 | 34.94 | 35.17 | 34.86 | 34.89 | 34.89 | 1.13% | 17,989 |
| Oct 22, 2025 | 34.04 | 34.67 | 34.00 | 34.50 | 34.50 | 2.89% | 5,506 |
| Oct 21, 2025 | 33.40 | 33.53 | 33.05 | 33.53 | 33.53 | 0.49% | 8,087 |
| Oct 20, 2025 | 33.11 | 33.39 | 33.11 | 33.37 | 33.37 | -0.13% | 3,980 |
| Oct 17, 2025 | 33.32 | 33.49 | 33.21 | 33.41 | 33.41 | 0.43% | 7,696 |
| Oct 16, 2025 | 33.75 | 33.75 | 33.16 | 33.27 | 33.27 | -1.48% | 3,715 |
| Oct 15, 2025 | 33.79 | 33.86 | 33.70 | 33.77 | 33.77 | 0.15% | 1,558 |
| Oct 14, 2025 | 33.79 | 33.84 | 33.72 | 33.72 | 33.72 | -1.73% | 2,214 |
| Oct 13, 2025 | 34.23 | 34.40 | 34.23 | 34.31 | 34.31 | 1.55% | 6,791 |
| Oct 10, 2025 | 34.38 | 34.54 | 33.75 | 33.79 | 33.79 | -3.73% | 5,968 |
| Oct 9, 2025 | 35.58 | 35.58 | 35.09 | 35.10 | 35.09 | -1.27% | 2,105 |
| Oct 8, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 0.47% | 1,196 |
| Oct 7, 2025 | 35.17 | 35.38 | 35.05 | 35.38 | 35.38 | 0.24% | 5,400 |
| Oct 6, 2025 | 34.98 | 35.40 | 34.98 | 35.29 | 35.29 | 1.51% | 3,112 |
| Oct 3, 2025 | 35.05 | 35.06 | 34.77 | 34.77 | 34.77 | -0.14% | 5,568 |
| Oct 2, 2025 | 35.18 | 35.25 | 34.70 | 34.82 | 34.82 | -1.59% | 5,442 |
| Oct 1, 2025 | 35.12 | 35.38 | 35.05 | 35.38 | 35.38 | -0.61% | 4,736 |
| Sep 30, 2025 | 35.56 | 35.60 | 35.51 | 35.60 | 35.60 | -0.82% | 1,498 |
| Sep 29, 2025 | 36.15 | 36.29 | 35.88 | 35.90 | 35.90 | -2.63% | 4,225 |
| Sep 26, 2025 | 37.03 | 37.30 | 36.79 | 36.87 | 36.87 | 0.56% | 2,384 |
| Sep 25, 2025 | 36.40 | 36.69 | 36.38 | 36.66 | 36.66 | -0.05% | 3,668 |
| Sep 24, 2025 | 36.34 | 36.68 | 36.29 | 36.68 | 36.68 | 1.41% | 3,125 |
| Sep 23, 2025 | 35.85 | 36.17 | 35.85 | 36.17 | 36.17 | 1.81% | 1,341 |
| Sep 22, 2025 | 35.30 | 35.55 | 35.30 | 35.53 | 35.52 | 0.17% | 2,132 |
| Sep 19, 2025 | 35.74 | 35.74 | 35.42 | 35.47 | 35.47 | -1.48% | 1,789 |
| Sep 18, 2025 | 36.20 | 36.20 | 35.91 | 36.00 | 36.00 | -0.55% | 2,751 |
| Sep 17, 2025 | 36.55 | 36.55 | 36.20 | 36.20 | 36.20 | -1.09% | 3,311 |
| Sep 16, 2025 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | 1.56% | 1,693 |
| Sep 15, 2025 | 35.79 | 36.12 | 35.79 | 36.04 | 36.04 | 1.02% | 2,344 |
| Sep 12, 2025 | 36.04 | 36.07 | 35.67 | 35.67 | 35.67 | 0.47% | 1,834 |
| Sep 11, 2025 | 35.50 | 35.64 | 35.40 | 35.51 | 35.51 | -2.07% | 2,616 |
| Sep 10, 2025 | 35.88 | 36.27 | 35.88 | 36.26 | 36.26 | 1.64% | 4,558 |
| Sep 9, 2025 | 36.09 | 36.10 | 35.67 | 35.67 | 35.67 | 0.44% | 1,348 |
| Sep 8, 2025 | 35.66 | 35.69 | 35.44 | 35.52 | 35.52 | 0.71% | 4,695 |
| Sep 5, 2025 | 35.48 | 35.48 | 35.00 | 35.26 | 35.26 | -1.70% | 4,457 |
| Sep 4, 2025 | 35.91 | 35.92 | 35.88 | 35.88 | 35.87 | -1.11% | 1,142 |
| Sep 3, 2025 | 36.29 | 36.38 | 36.22 | 36.28 | 36.28 | -1.83% | 1,920 |
| Sep 2, 2025 | 36.56 | 37.08 | 36.56 | 36.95 | 36.95 | 2.59% | 4,205 |
| Aug 29, 2025 | 36.07 | 36.07 | 35.93 | 36.02 | 36.02 | -0.63% | 1,169 |
| Aug 28, 2025 | 35.89 | 36.35 | 35.83 | 36.25 | 36.25 | 0.71% | 1,627 |
| Aug 27, 2025 | 35.97 | 36.06 | 35.89 | 36.00 | 36.00 | 0.52% | 1,389 |
| Aug 26, 2025 | 36.24 | 36.24 | 35.77 | 35.81 | 35.81 | -2.02% | 1,626 |
| Aug 25, 2025 | 36.37 | 36.61 | 36.37 | 36.55 | 36.55 | 1.23% | 2,205 |
| Aug 22, 2025 | 36.03 | 36.24 | 35.99 | 36.11 | 36.11 | 0.52% | 3,209 |
| Aug 21, 2025 | 35.41 | 35.99 | 35.41 | 35.92 | 35.92 | 0.76% | 1,002 |
| Aug 20, 2025 | 35.48 | 35.71 | 35.38 | 35.65 | 35.65 | 1.48% | 1,622 |
| Aug 19, 2025 | 35.09 | 35.25 | 34.99 | 35.13 | 35.13 | -0.86% | 1,723 |
| Aug 18, 2025 | 35.07 | 35.44 | 35.00 | 35.44 | 35.44 | 0.50% | 11,614 |
| Aug 15, 2025 | 35.25 | 35.35 | 35.13 | 35.26 | 35.26 | -0.96% | 1,230 |
| Aug 14, 2025 | 35.22 | 35.60 | 35.22 | 35.60 | 35.60 | 1.21% | 714 |
| Aug 13, 2025 | 35.17 | 35.23 | 34.93 | 35.17 | 35.17 | -0.51% | 2,143 |
| Aug 12, 2025 | 35.32 | 35.49 | 35.32 | 35.36 | 35.36 | -0.80% | 989 |
| Aug 11, 2025 | 35.64 | 35.66 | 35.44 | 35.64 | 35.64 | 0.68% | 5,866 |
| Aug 8, 2025 | 35.29 | 35.56 | 35.22 | 35.40 | 35.40 | -0.21% | 3,098 |
| Aug 7, 2025 | 35.67 | 35.67 | 35.46 | 35.48 | 35.48 | 0.11% | 521 |
| Aug 6, 2025 | 36.46 | 36.46 | 35.39 | 35.44 | 35.44 | -1.50% | 4,268 |
| Aug 5, 2025 | 36.23 | 36.23 | 35.93 | 35.98 | 35.98 | -1.06% | 6,206 |
| Aug 4, 2025 | 36.12 | 36.45 | 36.12 | 36.36 | 36.36 | -0.66% | 3,334 |
| Aug 1, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -2.98% | 2,081 |
| Jul 31, 2025 | 38.12 | 38.16 | 37.62 | 37.73 | 37.73 | -1.67% | 4,611 |
| Jul 30, 2025 | 38.13 | 38.40 | 38.06 | 38.37 | 38.37 | 0.80% | 6,313 |
| Jul 29, 2025 | 37.27 | 38.23 | 37.26 | 38.06 | 38.06 | 2.81% | 12,332 |
| Jul 28, 2025 | 36.85 | 37.18 | 36.84 | 37.02 | 37.02 | 2.52% | 6,426 |
| Jul 25, 2025 | 36.35 | 36.35 | 36.11 | 36.11 | 36.11 | -1.42% | 1,000 |
| Jul 24, 2025 | 36.47 | 36.67 | 36.16 | 36.63 | 36.63 | 0.83% | 2,699 |
| Jul 23, 2025 | 36.19 | 36.34 | 36.04 | 36.33 | 36.33 | 0.28% | 4,682 |
| Jul 22, 2025 | 36.15 | 36.29 | 36.11 | 36.23 | 36.23 | -0.34% | 3,194 |
| Jul 21, 2025 | 36.35 | 36.49 | 36.30 | 36.35 | 36.35 | -0.29% | 3,372 |
| Jul 18, 2025 | 36.49 | 36.49 | 36.46 | 36.46 | 36.46 | 0.09% | 728 |
| Jul 17, 2025 | 35.98 | 36.58 | 35.98 | 36.43 | 36.43 | 0.95% | 1,983 |