ARCX
Datos históricos de United States Oil Fund, LP
United States Oil Fund, LP · USO
$148.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:26 UTC
- Variación en el periodo
- +113.58%
- Máximo
- US$163.35
- 15 de septiembre de 2026
- Mínimo
- US$65.99
- 16 de diciembre de 2025
- Volumen medio diario
- 13.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 146.85 | 149.03 | 146.74 | 148.20 | +0.42% | 2.83 M |
| 8 oct 2026 | 148.33 | 150.48 | 145.00 | 147.58 | +2.55% | 6.03 M |
| 7 oct 2026 | 146.23 | 147.07 | 142.47 | 143.91 | −0.69% | 3.09 M |
| 6 oct 2026 | 142.32 | 145.09 | 141.76 | 144.91 | +0.64% | 3.44 M |
| 5 oct 2026 | 144.64 | 147.12 | 143.33 | 143.99 | −2.29% | 3.56 M |
| 2 oct 2026 | 143.56 | 148.07 | 142.07 | 147.37 | −1.77% | 7.78 M |
| 1 oct 2026 | 145.85 | 150.67 | 145.59 | 150.02 | +2.99% | 5.94 M |
| 30 sep 2026 | 147.17 | 147.88 | 145.33 | 145.66 | +1.61% | 3.32 M |
| 29 sep 2026 | 145.43 | 147.61 | 143.30 | 143.35 | −4.44% | 7.17 M |
| 28 sep 2026 | 151.89 | 153.99 | 146.77 | 150.01 | +1.13% | 9.28 M |
| 25 sep 2026 | 149.81 | 151.56 | 147.18 | 148.33 | −3.11% | 7.19 M |
| 24 sep 2026 | 151.11 | 155.60 | 150.08 | 153.09 | +2.86% | 9.59 M |
| 23 sep 2026 | 146.76 | 149.34 | 146.34 | 148.83 | +3.30% | 5.89 M |
| 22 sep 2026 | 145.41 | 148.02 | 142.67 | 144.08 | −2.75% | 8.43 M |
| 21 sep 2026 | 148.88 | 149.71 | 146.64 | 148.16 | −3.68% | 5.55 M |
| 18 sep 2026 | 156.85 | 157.55 | 153.37 | 153.82 | −0.96% | 4.41 M |
| 17 sep 2026 | 154.10 | 156.67 | 153.79 | 155.31 | −0.55% | 4.28 M |
| 16 sep 2026 | 159.31 | 159.36 | 154.00 | 156.17 | −3.52% | 5.76 M |
| 15 sep 2026 | 158.35 | 163.35 | 158.26 | 161.86 | +3.32% | 6.9 M |
| 14 sep 2026 | 159.43 | 160.27 | 154.77 | 156.66 | +1.14% | 7.69 M |
| 11 sep 2026 | 152.50 | 155.02 | 152.35 | 154.90 | −2.20% | 6.71 M |
| 10 sep 2026 | 154.78 | 158.88 | 152.48 | 158.38 | +5.61% | 10.09 M |
| 9 sep 2026 | 148.80 | 150.04 | 147.76 | 149.97 | +2.70% | 5.52 M |
| 8 sep 2026 | 144.60 | 146.23 | 143.01 | 146.03 | +2.87% | 6.27 M |
| 4 sep 2026 | 140.15 | 143.03 | 138.01 | 141.96 | −0.09% | 3.71 M |
| 3 sep 2026 | 142.12 | 143.46 | 140.97 | 142.09 | +0.67% | 4.04 M |
| 2 sep 2026 | 139.42 | 142.18 | 138.44 | 141.15 | +0.11% | 4.7 M |
| 1 sep 2026 | 137.19 | 141.04 | 136.09 | 141.00 | +5.46% | 8.19 M |
| 31 ago 2026 | 133.01 | 134.34 | 132.38 | 133.70 | +3.08% | 4.21 M |
| 28 ago 2026 | 128.13 | 130.14 | 128.00 | 129.70 | −0.24% | 2.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.