Credit Suisse X-Links Crude Oil Shares Covered Call ETNs (USOI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 73.00 | 73.76 | 71.71 | 73.19 | 73.19 | 35,720 |
| May 06, 2024 | 72.26 | 73.00 | 72.25 | 72.78 | 72.78 | 48,800 |
| May 03, 2024 | 73.84 | 73.84 | 72.22 | 72.25 | 72.25 | 49,800 |
| May 02, 2024 | 73.12 | 73.57 | 72.58 | 73.07 | 73.07 | 31,800 |
| May 01, 2024 | 74.83 | 75.29 | 73.01 | 73.11 | 73.11 | 72,700 |
| Apr 30, 2024 | 76.20 | 76.25 | 74.90 | 75.59 | 75.59 | 31,500 |
| Apr 29, 2024 | 77.00 | 77.28 | 76.20 | 76.31 | 76.31 | 32,700 |
| Apr 26, 2024 | 77.22 | 77.66 | 76.76 | 77.00 | 77.00 | 28,400 |
| Apr 25, 2024 | 76.00 | 77.25 | 75.52 | 77.20 | 77.20 | 28,100 |
| Apr 24, 2024 | 76.55 | 76.88 | 76.02 | 76.50 | 76.50 | 13,100 |
| Apr 23, 2024 | 75.38 | 76.83 | 74.86 | 76.80 | 76.80 | 34,300 |
| Apr 22, 2024 | 74.75 | 75.92 | 74.50 | 75.46 | 75.46 | 49,000 |
| Apr 19, 2024 | 75.61 | 76.02 | 75.26 | 75.68 | 75.68 | 37,600 |
| Apr 19, 2024 | 0.892 Dividend | |||||
| Apr 18, 2024 | 76.41 | 77.00 | 75.68 | 76.40 | 75.51 | 60,300 |
| Apr 17, 2024 | 77.71 | 77.89 | 76.04 | 76.41 | 75.52 | 78,100 |
| Apr 16, 2024 | 78.24 | 78.44 | 77.93 | 78.22 | 77.31 | 32,000 |
| Apr 15, 2024 | 78.18 | 78.50 | 77.55 | 78.25 | 77.34 | 65,800 |
| Apr 12, 2024 | 78.77 | 79.25 | 78.15 | 78.40 | 77.48 | 40,500 |
| Apr 11, 2024 | 78.57 | 78.71 | 78.14 | 78.60 | 77.68 | 30,400 |
| Apr 10, 2024 | 78.46 | 78.87 | 78.35 | 78.78 | 77.86 | 27,400 |
| Apr 09, 2024 | 78.76 | 78.77 | 78.25 | 78.40 | 77.48 | 38,000 |
| Apr 08, 2024 | 78.55 | 78.63 | 78.25 | 78.53 | 77.61 | 41,700 |
| Apr 05, 2024 | 78.62 | 78.65 | 78.25 | 78.53 | 77.61 | 28,600 |
| Apr 04, 2024 | 78.62 | 78.62 | 78.02 | 78.45 | 77.53 | 41,400 |
| Apr 03, 2024 | 78.36 | 78.36 | 78.13 | 78.27 | 77.36 | 23,900 |
| Apr 02, 2024 | 77.82 | 78.15 | 77.69 | 78.14 | 77.23 | 47,700 |
| Apr 01, 2024 | 77.20 | 77.75 | 77.09 | 77.45 | 76.55 | 37,400 |
| Mar 28, 2024 | 76.87 | 77.30 | 76.67 | 77.15 | 76.25 | 30,100 |
| Mar 27, 2024 | 75.63 | 76.32 | 75.63 | 76.32 | 75.43 | 27,700 |
| Mar 26, 2024 | 76.49 | 76.49 | 76.09 | 76.09 | 75.20 | 35,500 |
| Mar 25, 2024 | 75.97 | 76.43 | 75.96 | 76.36 | 75.47 | 34,300 |
| Mar 22, 2024 | 75.52 | 75.72 | 75.40 | 75.53 | 74.65 | 24,500 |
| Mar 21, 2024 | 75.28 | 75.61 | 75.05 | 75.50 | 74.62 | 29,600 |
| Mar 20, 2024 | 75.79 | 75.91 | 75.30 | 75.74 | 74.86 | 101,100 |
| Mar 19, 2024 | 76.40 | 76.47 | 76.02 | 76.35 | 75.46 | 40,500 |
| Mar 19, 2024 | 1.713 Dividend | |||||
| Mar 18, 2024 | 77.47 | 77.90 | 76.99 | 77.80 | 75.20 | 95,300 |
| Mar 15, 2024 | 76.62 | 76.99 | 76.32 | 76.78 | 74.21 | 40,000 |
| Mar 14, 2024 | 76.25 | 76.96 | 75.98 | 76.70 | 74.14 | 51,200 |
| Mar 13, 2024 | 75.22 | 75.90 | 75.22 | 75.70 | 73.17 | 28,000 |
| Mar 12, 2024 | 74.73 | 75.00 | 74.28 | 74.59 | 72.10 | 37,900 |
| Mar 11, 2024 | 74.44 | 74.79 | 73.70 | 74.73 | 72.23 | 46,800 |
| Mar 08, 2024 | 74.91 | 74.98 | 74.35 | 74.55 | 72.06 | 46,600 |
| Mar 07, 2024 | 74.67 | 75.15 | 74.37 | 74.98 | 72.47 | 37,700 |
| Mar 06, 2024 | 74.60 | 75.16 | 74.60 | 75.00 | 72.49 | 26,500 |
| Mar 05, 2024 | 74.50 | 74.90 | 74.32 | 74.45 | 71.96 | 31,500 |
| Mar 04, 2024 | 74.87 | 75.00 | 74.52 | 74.53 | 72.04 | 24,600 |
| Mar 01, 2024 | 74.55 | 74.92 | 74.55 | 74.72 | 72.22 | 36,200 |
| Feb 29, 2024 | 74.34 | 74.51 | 74.00 | 74.05 | 71.57 | 29,400 |
| Feb 28, 2024 | 74.39 | 74.55 | 74.10 | 74.35 | 71.86 | 24,400 |
| Feb 27, 2024 | 73.75 | 74.50 | 73.75 | 74.31 | 71.83 | 40,200 |
| Feb 26, 2024 | 73.04 | 73.95 | 72.71 | 73.74 | 71.27 | 99,000 |
| Feb 23, 2024 | 73.64 | 73.64 | 72.95 | 73.07 | 70.63 | 73,900 |
| Feb 22, 2024 | 73.01 | 74.01 | 73.01 | 73.93 | 71.46 | 33,200 |
| Feb 21, 2024 | 73.01 | 73.72 | 73.01 | 73.67 | 71.21 | 22,800 |
| Feb 20, 2024 | 73.92 | 73.92 | 73.04 | 73.46 | 71.00 | 49,700 |
| Feb 20, 2024 | 1.545 Dividend | |||||
| Feb 16, 2024 | 75.05 | 75.29 | 74.64 | 75.28 | 71.27 | 56,400 |
| Feb 15, 2024 | 74.75 | 75.00 | 74.28 | 74.90 | 70.91 | 30,200 |
| Feb 14, 2024 | 75.00 | 75.00 | 73.80 | 74.03 | 70.09 | 45,800 |
| Feb 13, 2024 | 74.31 | 74.83 | 74.10 | 74.58 | 70.61 | 32,300 |
| Feb 12, 2024 | 73.93 | 74.25 | 73.79 | 74.22 | 70.27 | 30,000 |
| Feb 09, 2024 | 74.00 | 74.11 | 73.50 | 73.75 | 69.82 | 54,700 |
| Feb 08, 2024 | 72.80 | 73.85 | 72.80 | 73.70 | 69.77 | 23,300 |
| Feb 07, 2024 | 71.51 | 72.48 | 71.51 | 72.35 | 68.50 | 19,500 |
| Feb 06, 2024 | 71.29 | 72.20 | 71.29 | 71.82 | 67.99 | 19,500 |
| Feb 05, 2024 | 71.00 | 71.50 | 70.28 | 71.28 | 67.48 | 25,000 |
| Feb 02, 2024 | 71.50 | 71.50 | 70.42 | 70.70 | 66.93 | 34,000 |
| Feb 01, 2024 | 72.71 | 73.40 | 71.71 | 71.73 | 67.91 | 30,200 |
| Jan 31, 2024 | 73.41 | 73.41 | 72.61 | 72.69 | 68.82 | 22,600 |
| Jan 30, 2024 | 72.87 | 73.70 | 72.87 | 73.44 | 69.53 | 18,200 |
| Jan 29, 2024 | 73.40 | 73.40 | 72.91 | 73.02 | 69.13 | 18,100 |
| Jan 26, 2024 | 72.88 | 73.54 | 72.65 | 73.45 | 69.54 | 29,200 |
| Jan 25, 2024 | 72.65 | 73.22 | 72.45 | 73.10 | 69.21 | 35,200 |
| Jan 24, 2024 | 71.80 | 72.45 | 71.72 | 72.15 | 68.31 | 36,900 |
| Jan 23, 2024 | 71.07 | 71.88 | 71.07 | 71.56 | 67.75 | 22,000 |
| Jan 22, 2024 | 71.14 | 72.04 | 70.90 | 71.59 | 67.78 | 35,200 |
| Jan 19, 2024 | 71.06 | 71.50 | 70.58 | 70.96 | 67.18 | 62,900 |
| Jan 19, 2024 | 0.843 Dividend | |||||
| Jan 18, 2024 | 71.25 | 72.14 | 71.11 | 71.95 | 67.32 | 58,700 |
| Jan 17, 2024 | 70.55 | 71.15 | 69.83 | 71.01 | 66.44 | 43,700 |
| Jan 16, 2024 | 71.08 | 71.30 | 70.25 | 70.50 | 65.96 | 53,700 |
| Jan 12, 2024 | 71.75 | 72.16 | 70.86 | 70.97 | 66.40 | 53,000 |
| Jan 11, 2024 | 71.27 | 71.75 | 70.44 | 70.82 | 66.26 | 41,600 |
| Jan 10, 2024 | 71.26 | 71.55 | 69.61 | 69.86 | 65.36 | 47,200 |
| Jan 09, 2024 | 70.58 | 71.10 | 69.85 | 70.62 | 66.07 | 39,800 |
| Jan 08, 2024 | 69.37 | 69.66 | 68.59 | 69.58 | 65.10 | 83,300 |
| Jan 05, 2024 | 71.57 | 72.00 | 71.14 | 71.80 | 67.18 | 38,800 |
| Jan 04, 2024 | 71.14 | 71.14 | 69.54 | 70.43 | 65.90 | 49,700 |
| Jan 03, 2024 | 69.78 | 71.11 | 69.56 | 70.95 | 66.38 | 41,400 |
| Jan 02, 2024 | 70.42 | 70.42 | 68.52 | 68.80 | 64.37 | 69,000 |
| Dec 29, 2023 | 70.58 | 70.58 | 69.65 | 69.65 | 65.17 | 58,900 |
| Dec 28, 2023 | 70.95 | 71.53 | 69.80 | 69.95 | 65.45 | 97,800 |
| Dec 27, 2023 | 72.46 | 72.46 | 71.45 | 71.49 | 66.89 | 52,500 |
| Dec 26, 2023 | 71.71 | 72.96 | 71.71 | 72.49 | 67.82 | 79,000 |
| Dec 22, 2023 | 71.74 | 72.10 | 71.01 | 71.19 | 66.61 | 33,000 |
| Dec 21, 2023 | 70.61 | 71.40 | 70.61 | 71.39 | 66.79 | 51,200 |
| Dec 20, 2023 | 71.99 | 72.16 | 71.10 | 71.31 | 66.72 | 42,600 |
| Dec 19, 2023 | 70.60 | 71.50 | 70.51 | 71.50 | 66.90 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.