Quantcast

Credit Suisse AG Credit Suisse X-Links Crude Oil Shares Covered Call ETN Historical Stock Prices

USOI 
$23.97
*  
0.10
0.42%
Get USOI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading USOI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    USOI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.31 24.08 23.8644 23.97 4,624
04/17/2019 24.349 24.35 23.87 23.87 14,235
04/16/2019 24.2 24.52 24.2 24.52 1,769
04/15/2019 24.4 24.4 23.87 24.0757 59,822
04/12/2019 24.4 24.45 24.202 24.4 1,713
04/11/2019 24.37 24.42 24.2591 24.4 3,401
04/10/2019 24.12 24.646 24.12 24.61 3,579
04/09/2019 24.87 24.87 23.952 24.19 6,474
04/08/2019 24.5 24.5 24.091 24.32 59,219
04/05/2019 23.75 24.3 23.75 24.3 5,496
04/04/2019 23.99 23.993 23.99 23.993 594
04/03/2019 23.94 24 23.7601 23.91 18,715
04/02/2019 23.99 23.99 23.57 23.9372 4,272
04/01/2019 23.5 23.7325 23.5 23.7325 3,521
03/29/2019 23.498 23.498 23.498 23.498 252
03/28/2019 23 23 23 23 277
03/27/2019 23.35 23.35 22.85 23.1 6,102
03/26/2019 23.01 23.2881 23.01 23.1001 1,579
03/25/2019 22.8537 22.99 22.8537 22.99 1,443
03/22/2019 23 23 22.6587 22.8973 4,392
03/21/2019 22.9924 23.0052 22.8919 22.9949 6,277
03/20/2019 22.8301 22.84 22.8301 22.84 2,156
03/19/2019 22.84 23.0999 22.84 22.9857 4,819
03/18/2019 23.1 23.1 22.85 22.8501 7,222
03/15/2019 22.95 22.95 22.76 22.78 1,396
03/14/2019 22.85 22.9119 22.4187 22.91 8,897
03/13/2019 22.31 23 22.28 22.9745 6,213
03/12/2019 22.2 22.3 22.2 22.28 5,455
03/11/2019 22.48 22.48 22.16 22.2073 7,438
03/08/2019 21.85 22.2973 21.651 22.02 8,007
03/07/2019 21.97 22.2959 21.97 22.1321 1,380
03/06/2019 22.5 22.5 21.82 22.225 21,565
03/05/2019 22.255 22.4359 22.0921 22.315 12,147
03/04/2019 22.5 22.5 22.079 22.079 4,253
03/01/2019 22.5 22.5 22.0361 22.0361 43,375
02/28/2019 22.74 22.74 22.199 22.5 12,533
02/27/2019 22.82 22.82 22.0468 22.1501 19,724
02/26/2019 22 22.11 21.8 22.11 8,481
02/25/2019 22.32 22.32 21.7009 21.8 25,192
02/22/2019 22.5 22.5 22.25 22.31 5,929
02/21/2019 22.29 22.29 22.0012 22.27 8,553
02/20/2019 22.23 22.3 21.9001 22.3 10,581
02/19/2019 22.98 22.98 21.9199 22.3 26,173
02/15/2019 23.63 23.63 22.6678 23.1 52,147
02/14/2019 22.65 22.65 22.1091 22.57 7,703
02/13/2019 22.66 22.66 22.2803 22.37 10,384
02/12/2019 21.76 22.2799 21.76 22.05 7,109
02/11/2019 21.95 21.95 21.4298 21.75 15,784
02/08/2019 22.26 22.3 21.7 21.7775 10,650
02/07/2019 22 22 21.55 21.7199 10,045
02/06/2019 21.9 22.07 21.86 22.04 9,362
02/05/2019 22.01 22.01 21.9105 21.963 1,463
02/04/2019 21.9 21.9 21.8305 21.8849 733
02/01/2019 21.69 22 21.69 22 439
01/31/2019 21.9 22.0307 21.62 21.625 5,197
01/30/2019 21.6299 21.9054 21.6 21.8837 2,364
01/29/2019 21.2423 21.2423 21.2423 21.2423 00
01/28/2019 21.6 21.6 21.2423 21.2423 1,457
01/25/2019 21.42 21.6091 21.42 21.5598 1,151
01/24/2019 21.57 21.59 21.19 21.4936 2,848
01/23/2019 21.2253 21.23 21.14 21.1481 946
01/22/2019 21.86 21.86 21 21.17 9,103
01/18/2019 21.7 21.7 21.288 21.64 2,267
01/17/2019 22.14 22.14 21.61 21.69 1,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for USOI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio