Breaking News Bar

Business News and Information

CS X-Links Crude Oil Covered Call ETN (NQ: USOI )

4.700 USD -0.050 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.250 4.340 4.250 4.300 126,786 +0.04(+0.94%)
Sep 29, 2020 4.360 4.370 4.210 4.260 129,242 -0.12(-2.74%)
Sep 28, 2020 4.340 4.400 4.310 4.380 189,768 +0.06(+1.39%)
Sep 25, 2020 4.350 4.350 4.290 4.320 175,100 -0.01(-0.23%)
Sep 24, 2020 4.320 4.340 4.230 4.330 573,161 +0.04(+0.93%)
Sep 23, 2020 4.360 4.390 4.280 4.290 165,545 -0.05(-1.15%)
Sep 22, 2020 4.310 4.350 4.230 4.340 52,488 +0.05(+1.17%)
Sep 21, 2020 4.480 4.480 4.230 4.290 149,720 -0.24(-5.30%)
Sep 18, 2020 4.510 4.590 4.480 4.530 174,100 -0.03(-0.66%)
Sep 17, 2020 4.470 4.560 4.408 4.560 129,683 +0.10(+2.24%)
Sep 16, 2020 4.300 4.490 4.300 4.460 173,686 +0.18(+4.21%)
Sep 15, 2020 4.240 4.310 4.180 4.280 133,335 +0.06(+1.42%)
Sep 14, 2020 4.150 4.250 4.150 4.220 172,077 +0.02(+0.48%)
Sep 11, 2020 4.190 4.240 4.150 4.200 145,200 +0.00(+0.00%)
Sep 10, 2020 4.280 4.300 4.160 4.200 140,035 -0.08(-1.87%)
Sep 09, 2020 4.060 4.330 4.060 4.280 262,009 +0.12(+2.88%)
Sep 08, 2020 4.300 4.360 4.100 4.160 674,922 -0.33(-7.35%)
Sep 04, 2020 4.560 4.610 4.370 4.490 459,500 -0.12(-2.60%)
Sep 03, 2020 4.700 4.700 4.520 4.610 217,150 +0.00(+0.00%)
Sep 02, 2020 4.750 4.760 4.610 4.610 269,772 -0.13(-2.74%)
Sep 01, 2020 4.750 4.760 4.710 4.740 121,880 +0.03(+0.64%)
Aug 31, 2020 4.790 4.800 4.700 4.710 233,719 -0.04(-0.84%)
Aug 28, 2020 4.740 4.750 4.720 4.750 94,400 +0.01(+0.21%)
Aug 27, 2020 4.790 4.790 4.700 4.740 160,298 -0.04(-0.84%)
Aug 26, 2020 4.800 4.810 4.757 4.780 216,569 +0.01(+0.21%)
Aug 25, 2020 4.750 4.790 4.720 4.770 109,255 +0.05(+1.06%)
Aug 24, 2020 4.690 4.730 4.670 4.720 165,106 +0.07(+1.51%)
Aug 21, 2020 4.680 4.695 4.600 4.650 119,600 -0.05(-1.06%)
Aug 20, 2020 4.700 4.710 4.620 4.700 317,292 -0.01(-0.21%)
Aug 19, 2020 4.750 4.790 4.690 4.710 162,633 -0.13(-2.69%)
Aug 18, 2020 4.860 4.860 4.800 4.840 421,881 -0.01(-0.21%)
Aug 17, 2020 4.790 4.850 4.780 4.850 596,994 +0.06(+1.25%)
Aug 14, 2020 4.770 4.790 4.750 4.790 165,800 +0.02(+0.42%)
Aug 13, 2020 4.810 4.810 4.770 4.770 201,214 -0.01(-0.21%)
Aug 12, 2020 4.740 4.800 4.730 4.780 200,115 +0.07(+1.49%)
Aug 11, 2020 4.800 4.800 4.650 4.710 292,393 -0.04(-0.84%)
Aug 10, 2020 4.740 4.800 4.700 4.750 381,075 +0.08(+1.71%)
Aug 07, 2020 4.710 4.750 4.650 4.670 320,800 -0.05(-1.06%)
Aug 06, 2020 4.760 4.800 4.720 4.720 245,148 -0.05(-1.05%)
Aug 05, 2020 4.750 4.800 4.700 4.770 564,478 +0.09(+1.92%)
Aug 04, 2020 4.610 4.720 4.560 4.680 134,896 +0.06(+1.30%)
Aug 03, 2020 4.610 4.640 4.550 4.620 167,284 +0.02(+0.43%)
Jul 31, 2020 4.560 4.600 4.500 4.600 195,700 +0.06(+1.32%)
Jul 30, 2020 4.560 4.596 4.460 4.540 271,430 -0.02(-0.44%)
Jul 29, 2020 4.600 4.600 4.540 4.560 180,458 +0.02(+0.44%)
Jul 28, 2020 4.600 4.620 4.500 4.540 197,822 -0.06(-1.30%)
Jul 27, 2020 4.580 4.610 4.550 4.600 106,040 +0.03(+0.66%)
Jul 24, 2020 4.550 4.580 4.530 4.570 91,600 +0.02(+0.44%)
Jul 23, 2020 4.600 4.640 4.540 4.550 287,894 -0.07(-1.52%)
Jul 22, 2020 4.620 4.650 4.550 4.620 307,012 +0.02(+0.43%)
Jul 21, 2020 4.670 4.690 4.600 4.600 127,201 -0.06(-1.29%)
Jul 20, 2020 4.650 4.700 4.600 4.660 284,495 +0.02(+0.43%)
Jul 17, 2020 4.620 4.680 4.620 4.640 192,400 +0.00(+0.00%)
Jul 16, 2020 4.640 4.700 4.620 4.640 171,040 -0.02(-0.43%)
Jul 15, 2020 4.600 4.700 4.600 4.660 166,374 +0.07(+1.41%)
Jul 14, 2020 4.570 4.620 4.540 4.595 107,020 +0.04(+0.77%)
Jul 13, 2020 4.600 4.600 4.530 4.560 197,040 +0.00(+0.09%)
Jul 10, 2020 4.490 4.580 4.480 4.556 151,800 +0.08(+1.70%)
Jul 09, 2020 4.600 4.610 4.480 4.480 177,200 -0.06(-1.32%)
Jul 08, 2020 4.550 4.590 4.500 4.540 298,575 +0.01(+0.22%)
Jul 07, 2020 4.590 4.630 4.520 4.530 302,554 -0.05(-1.09%)
Jul 06, 2020 4.560 4.640 4.560 4.580 410,195 +0.02(+0.44%)
Jul 02, 2020 4.560 4.590 4.500 4.560 249,200 +0.04(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear