USO returned 29.9% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $68.36 | $70.27 | $68.35 | $70.11 | 3,648,523 |
December 29 2022 | $67.55 | $68.59 | $67.37 | $68.53 | 1,972,345 |
December 28 2022 | $69.18 | $69.22 | $67.53 | $68.58 | 2,782,833 |
December 27 2022 | $69.59 | $70.54 | $69.06 | $69.53 | 3,147,916 |
December 23 2022 | $68.94 | $69.56 | $68.87 | $69.32 | 2,928,856 |
December 22 2022 | $68.48 | $68.59 | $66.85 | $67.70 | 2,385,372 |
December 21 2022 | $67.61 | $68.16 | $67.41 | $68.06 | 3,292,439 |
December 20 2022 | $65.83 | $66.80 | $64.82 | $66.22 | 2,501,338 |
December 19 2022 | $65.77 | $66.50 | $64.83 | $66.07 | 3,920,684 |
December 16 2022 | $64.35 | $65.82 | $64.14 | $64.90 | 4,847,079 |
December 15 2022 | $66.90 | $67.05 | $65.68 | $66.15 | 4,671,452 |
December 14 2022 | $66.79 | $67.67 | $66.08 | $67.36 | 7,394,103 |
December 13 2022 | $65.16 | $66.47 | $65.14 | $65.86 | 4,496,139 |
December 12 2022 | $63.21 | $64.63 | $63.05 | $64.41 | 4,520,073 |
December 09 2022 | $63.07 | $63.75 | $61.81 | $62.85 | 7,184,860 |
December 08 2022 | $64.61 | $64.68 | $62.46 | $62.71 | 8,334,647 |
December 07 2022 | $65.47 | $65.89 | $63.20 | $63.65 | 5,443,883 |
December 06 2022 | $66.97 | $67.36 | $64.52 | $65.23 | 6,746,240 |
December 05 2022 | $71.56 | $71.78 | $67.25 | $67.72 | 5,259,083 |
December 02 2022 | $70.60 | $71.14 | $69.35 | $69.84 | 3,459,204 |
December 01 2022 | $71.64 | $72.14 | $70.30 | $70.45 | 4,571,175 |
November 30 2022 | $70.30 | $70.44 | $69.55 | $70.23 | 3,723,971 |
November 29 2022 | $68.51 | $69.12 | $67.19 | $68.34 | 6,290,798 |
November 28 2022 | $65.16 | $67.69 | $65.00 | $66.88 | 7,380,132 |
November 25 2022 | $68.19 | $68.49 | $66.78 | $66.96 | 1,703,592 |
