USO: United States Oil Fund

As of Friday, December 12th, 2025

$ 68.81

-0.44 -0.64%

Open: 68.87
High: 69.13
Low: 68.47
Volume: 5,300,948
Previous Close on Thursday, December 11th, 2025

$ 69.25

-1.29 -1.83%

Open: 68.59
High: 69.29
Low: 68.31
Volume: 8,440,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 68.87 69.13 68.47 68.81 5,300,948 -0.44 -0.64
2025-12-11 68.59 69.29 68.31 69.25 8,440,505 -1.29 -1.83
2025-12-10 69.43 70.70 69.13 70.54 7,692,534 +0.68 +0.97
2025-12-09 70.38 70.42 69.66 69.86 3,106,725 -0.63 -0.89
2025-12-08 70.82 71.18 70.27 70.49 3,024,984 -1.43 -1.99
2025-12-05 71.33 72.34 71.31 71.92 4,317,806 +0.53 +0.74
2025-12-04 70.65 71.76 70.35 71.39 3,954,210 +0.73 +1.03
2025-12-03 70.75 71.30 70.37 70.66 3,126,675 +0.46 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.18
On 2025-12-08		 68.31
On 2025-12-11		 -3.11 -4.32 71.18
On 2025-12-08		 68.31
On 2025-12-11		 -4.03 69.79
10D 72.34
On 2025-12-05		 68.31
On 2025-12-11		 -2.26 -3.18 72.34
On 2025-12-05		 68.31
On 2025-12-11		 -5.57 70.42
20D 72.68
On 2025-11-18		 68.26
On 2025-11-25		 -1.04 -1.49 72.68
On 2025-11-18		 68.26
On 2025-11-25		 -6.08 70.52
WTD 71.18
On 2025-12-08		 68.31
On 2025-12-11		 -3.11 -4.32 71.18
On 2025-12-08		 68.31
On 2025-12-11		 -4.03 69.79
MTD 72.34
On 2025-12-05		 68.31
On 2025-12-11		 -2.26 -3.18 72.34
On 2025-12-05		 68.31
On 2025-12-11		 -5.57 70.42
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.45 +0.04 +1.17 28,347,448
USO

United States Oil Fund

68.81 -0.44 -0.64 5,300,948