United States Oil Fund USO
NYSEArca
$146,29+0,62 (+%0,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145,66 | +%1,61 | $147,17 | $147,88 | $145,33 | 3,30M |
| 2026-09-29 | $143,35 | -%4,44 | $145,43 | $147,61 | $143,30 | 7,17M |
| 2026-09-28 | $150,01 | +%1,13 | $151,89 | $153,99 | $146,77 | 9,28M |
| 2026-09-25 | $148,33 | -%3,11 | $149,81 | $151,56 | $147,18 | 7,19M |
| 2026-09-24 | $153,09 | +%2,86 | $151,11 | $155,60 | $150,08 | 9,59M |
| 2026-09-23 | $148,83 | +%3,30 | $146,76 | $149,34 | $146,34 | 5,89M |
| 2026-09-22 | $144,08 | -%2,75 | $145,41 | $148,02 | $142,67 | 8,43M |
| 2026-09-21 | $148,16 | -%3,68 | $148,88 | $149,71 | $146,64 | 5,55M |
| 2026-09-18 | $153,82 | -%0,96 | $156,85 | $157,55 | $153,37 | 4,41M |
| 2026-09-17 | $155,31 | -%0,55 | $154,10 | $156,67 | $153,79 | 4,28M |
| 2026-09-16 | $156,17 | -%3,52 | $159,31 | $159,36 | $154,00 | 5,76M |
| 2026-09-15 | $161,86 | +%3,32 | $158,35 | $163,35 | $158,26 | 6,90M |
| 2026-09-14 | $156,66 | +%1,14 | $159,43 | $160,27 | $154,77 | 7,69M |
| 2026-09-11 | $154,90 | -%2,20 | $152,50 | $155,02 | $152,35 | 6,71M |
| 2026-09-10 | $158,38 | +%5,61 | $154,78 | $158,88 | $152,48 | 10,10M |
| 2026-09-09 | $149,97 | +%2,70 | $148,80 | $150,04 | $147,76 | 5,52M |
| 2026-09-08 | $146,03 | +%2,87 | $144,60 | $146,23 | $143,01 | 6,27M |
| 2026-09-04 | $141,96 | -%0,09 | $140,15 | $143,03 | $138,01 | 3,71M |
| 2026-09-03 | $142,09 | +%0,67 | $142,12 | $143,46 | $140,97 | 4,04M |
| 2026-09-02 | $141,15 | +%0,11 | $139,42 | $142,18 | $138,44 | 4,70M |
| 2026-09-01 | $141,00 | +%5,46 | $137,19 | $141,04 | $136,09 | 8,19M |
| 2026-08-31 | $133,70 | +%3,08 | $133,01 | $134,34 | $132,38 | 4,21M |
| 2026-08-28 | $129,70 | -%0,24 | $128,13 | $130,14 | $128,00 | 2,12M |
| 2026-08-27 | $130,01 | +%2,09 | $128,15 | $130,96 | $127,48 | 3,06M |
| 2026-08-26 | $127,35 | +%0,95 | $125,47 | $129,46 | $125,41 | 3,35M |
| 2026-08-25 | $126,15 | -%4,58 | $128,09 | $129,71 | $126,09 | 5,40M |
| 2026-08-24 | $132,21 | -%1,80 | $133,50 | $133,74 | $131,15 | 3,43M |
| 2026-08-21 | $134,64 | +%0,07 | $134,98 | $135,91 | $133,89 | 3,55M |
| 2026-08-20 | $134,54 | +%2,77 | $134,71 | $135,17 | $133,14 | 4,43M |
| 2026-08-19 | $130,91 | +%0,19 | $131,17 | $133,36 | $130,44 | 4,39M |
| 2026-08-18 | $130,66 | +%0,28 | $131,61 | $132,25 | $130,14 | 4,33M |
| 2026-08-17 | $130,29 | +%2,91 | $127,29 | $130,57 | $126,37 | 5,28M |
| 2026-08-14 | $126,60 | +%1,26 | $124,79 | $126,92 | $124,17 | 3,85M |
| 2026-08-13 | $125,03 | -%1,78 | $124,57 | $126,96 | $123,19 | 5,06M |
| 2026-08-12 | $127,30 | -%0,24 | $126,64 | $127,83 | $125,86 | 3,61M |
| 2026-08-11 | $127,61 | +%1,34 | $124,75 | $127,85 | $124,46 | 8,43M |
| 2026-08-10 | $125,92 | +%6,73 | $122,09 | $126,28 | $122,06 | 5,18M |
| 2026-08-07 | $117,98 | -%0,75 | $117,67 | $120,10 | $117,51 | 4,51M |
| 2026-08-06 | $118,87 | +%3,47 | $116,46 | $119,73 | $116,19 | 5,34M |
| 2026-08-05 | $114,88 | -%0,78 | $115,96 | $116,01 | $113,86 | 5,35M |
| 2026-08-04 | $115,78 | -%5,19 | $117,00 | $117,62 | $114,86 | 7,62M |
| 2026-08-03 | $122,12 | -%5,46 | $120,80 | $122,86 | $119,54 | 7,30M |
| 2026-07-31 | $129,17 | +%1,33 | $130,18 | $130,98 | $127,95 | 4,68M |
| 2026-07-30 | $127,48 | -%1,42 | $127,12 | $129,21 | $126,91 | 3,74M |
| 2026-07-29 | $129,31 | +%7,32 | $128,46 | $130,30 | $128,01 | 7,87M |
| 2026-07-28 | $120,49 | -%3,42 | $123,67 | $124,55 | $118,48 | 8,19M |
| 2026-07-27 | $124,76 | -%8,73 | $128,66 | $128,66 | $124,58 | 9,42M |
| 2026-07-24 | $136,69 | -%2,01 | $137,72 | $137,81 | $133,53 | 9,04M |
| 2026-07-23 | $139,49 | +%5,93 | $138,52 | $142,33 | $138,15 | 12,73M |
| 2026-07-22 | $131,68 | +%2,20 | $131,42 | $132,91 | $130,59 | 6,71M |
| 2026-07-21 | $128,85 | +%2,66 | $128,92 | $129,40 | $127,50 | 6,08M |
| 2026-07-20 | $125,51 | +%1,25 | $123,78 | $126,57 | $123,44 | 6,70M |
| 2026-07-17 | $123,96 | +%3,91 | $123,20 | $124,88 | $121,45 | 5,95M |
| 2026-07-16 | $119,30 | -%1,71 | $121,21 | $121,43 | $118,70 | 3,99M |
| 2026-07-15 | $121,38 | +%1,01 | $121,45 | $121,87 | $118,35 | 6,33M |
| 2026-07-14 | $120,17 | +%2,02 | $120,65 | $121,37 | $117,73 | 10,21M |
| 2026-07-13 | $117,79 | +%8,36 | $111,89 | $119,05 | $111,71 | 13,02M |
| 2026-07-10 | $108,70 | -%0,28 | $109,31 | $110,90 | $107,49 | 4,49M |
| 2026-07-09 | $109,01 | -%2,85 | $110,84 | $110,90 | $108,38 | 5,52M |
| 2026-07-08 | $112,21 | +%3,02 | $112,36 | $115,00 | $110,95 | 14,15M |
| 2026-07-07 | $108,92 | +%4,38 | $105,67 | $109,84 | $105,49 | 7,31M |
| 2026-07-06 | $104,35 | +%0,36 | $104,53 | $105,02 | $103,66 | 1,64M |
| 2026-07-02 | $103,98 | +%0,69 | $102,85 | $104,46 | $102,42 | 2,20M |
| 2026-07-01 | $103,27 | -%2,98 | $104,55 | $105,00 | $103,15 | 3,11M |
| 2026-06-30 | $106,44 | -%0,60 | $108,15 | $108,15 | $105,12 | 3,74M |
| 2026-06-29 | $107,08 | +%1,52 | $106,65 | $107,99 | $106,19 | 3,17M |
| 2026-06-26 | $105,48 | -%3,50 | $105,83 | $106,17 | $104,07 | 9,62M |
| 2026-06-25 | $109,31 | +%2,84 | $106,03 | $110,05 | $105,87 | 6,19M |
| 2026-06-24 | $106,29 | -%4,47 | $106,29 | $107,66 | $105,65 | 5,04M |
| 2026-06-23 | $111,26 | -%1,27 | $110,92 | $111,53 | $110,06 | 3,15M |
| 2026-06-22 | $112,69 | -%1,90 | $112,63 | $112,81 | $111,13 | 4,52M |
| 2026-06-18 | $114,87 | +%0,56 | $112,47 | $115,33 | $110,48 | 5,56M |
| 2026-06-17 | $114,23 | -%1,07 | $115,44 | $120,00 | $114,13 | 5,50M |
| 2026-06-16 | $115,47 | -%4,74 | $116,34 | $116,99 | $113,31 | 7,73M |
| 2026-06-15 | $121,21 | -%3,36 | $119,84 | $121,48 | $119,02 | 5,84M |
| 2026-06-12 | $125,43 | -%2,64 | $127,03 | $129,77 | $125,30 | 8,52M |
| 2026-06-11 | $128,83 | -%4,07 | $134,27 | $135,98 | $127,87 | 12,19M |
| 2026-06-10 | $134,30 | +%2,28 | $132,93 | $136,61 | $132,63 | 7,52M |
| 2026-06-09 | $131,30 | -%2,85 | $132,01 | $133,04 | $128,18 | 9,32M |
| 2026-06-08 | $135,15 | +%1,60 | $134,95 | $136,53 | $133,95 | 4,56M |
| 2026-06-05 | $133,02 | -%2,72 | $135,14 | $135,20 | $132,24 | 4,65M |
| 2026-06-04 | $136,74 | -%2,92 | $136,67 | $137,05 | $135,01 | 4,19M |
| 2026-06-03 | $140,86 | +%2,62 | $139,46 | $141,42 | $138,39 | 4,77M |
| 2026-06-02 | $137,27 | +%1,31 | $135,07 | $137,67 | $134,18 | 3,83M |
| 2026-06-01 | $135,50 | +%4,97 | $135,65 | $138,91 | $133,02 | 11,05M |
| 2026-05-29 | $129,09 | -%1,29 | $128,31 | $130,32 | $126,55 | 8,23M |
| 2026-05-28 | $130,78 | -%0,19 | $133,34 | $133,84 | $127,77 | 7,53M |
| 2026-05-27 | $131,03 | -%4,36 | $131,39 | $133,58 | $129,64 | 8,42M |
| 2026-05-26 | $137,00 | -%2,78 | $136,34 | $138,70 | $135,94 | 7,57M |
| 2026-05-22 | $140,92 | -%1,14 | $141,43 | $143,78 | $138,71 | 7,54M |