Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

73.12 +0.52 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 481.60 481.81 479.80 479.80 40 -4.04(-0.83%)
Apr 29, 2019 475.76 483.84 475.76 483.84 35 +10.24(+2.16%)
Apr 26, 2019 490.00 490.00 472.60 473.60 495 -20.40(-4.13%)
Apr 25, 2019 491.71 494.00 491.71 494.00 21 +2.00(+0.41%)
Apr 24, 2019 492.55 492.90 492.00 492.00 571 +2.02(+0.41%)
Apr 23, 2019 492.70 495.00 489.98 489.98 602 +2.74(+0.56%)
Apr 22, 2019 480.00 490.90 480.00 487.25 435 +7.85(+1.64%)
Apr 18, 2019 479.61 481.60 477.29 479.40 230 +2.00(+0.42%)
Apr 17, 2019 487.00 487.00 477.40 477.40 711 -13.00(-2.65%)
Apr 16, 2019 484.00 490.40 484.00 490.40 88 +8.89(+1.85%)
Apr 15, 2019 488.00 488.00 477.40 481.51 2,991 -6.49(-1.33%)
Apr 12, 2019 488.00 489.00 484.04 488.00 85 +0.00(+0.00%)
Apr 11, 2019 487.40 488.40 485.18 488.00 170 -4.20(-0.85%)
Apr 10, 2019 482.40 492.92 482.40 492.20 178 +8.40(+1.74%)
Apr 09, 2019 497.40 497.40 479.04 483.80 323 -2.60(-0.53%)
Apr 08, 2019 490.00 490.00 481.82 486.40 2,960 +0.40(+0.08%)
Apr 05, 2019 475.00 486.00 475.00 486.00 270 +6.14(+1.28%)
Apr 04, 2019 479.80 479.86 479.80 479.86 29 +1.66(+0.35%)
Apr 03, 2019 478.80 480.00 475.20 478.20 935 -0.54(-0.11%)
Apr 02, 2019 479.80 479.80 471.40 478.74 213 +4.09(+0.86%)
Apr 01, 2019 470.00 474.65 470.00 474.65 176 +4.69(+1.00%)
Mar 29, 2019 469.96 469.96 469.96 469.96 10 +9.96(+2.17%)
Mar 28, 2019 460.00 460.00 460.00 460.00 13 -2.00(-0.43%)
Mar 27, 2019 467.00 467.00 457.00 462.00 305 -0.00(-0.00%)
Mar 26, 2019 460.20 465.76 460.20 462.00 78 +2.20(+0.48%)
Mar 25, 2019 457.07 459.80 457.07 459.80 72 +1.85(+0.40%)
Mar 22, 2019 460.00 460.00 453.17 457.95 215 -1.95(-0.42%)
Mar 21, 2019 459.85 460.10 457.84 459.90 313 +3.10(+0.68%)
Mar 20, 2019 456.60 456.80 456.60 456.80 107 -2.91(-0.63%)
Mar 19, 2019 456.80 462.00 456.80 459.71 240 +2.71(+0.59%)
Mar 18, 2019 462.00 462.00 457.00 457.00 361 +1.40(+0.31%)
Mar 15, 2019 459.00 459.00 455.20 455.60 65 -2.60(-0.57%)
Mar 14, 2019 457.00 458.24 448.37 458.20 444 -1.29(-0.28%)
Mar 13, 2019 446.20 460.00 445.60 459.49 310 +13.89(+3.12%)
Mar 12, 2019 444.00 446.00 444.00 445.60 272 +1.45(+0.33%)
Mar 11, 2019 449.60 449.60 443.20 444.15 371 +3.75(+0.85%)
Mar 08, 2019 437.00 445.95 433.02 440.40 400 -2.24(-0.51%)
Mar 07, 2019 439.40 445.92 439.40 442.64 69 -1.86(-0.42%)
Mar 06, 2019 450.00 450.00 436.40 444.50 1,078 -1.80(-0.40%)
Mar 05, 2019 445.10 448.72 441.84 446.30 607 +4.72(+1.07%)
Mar 04, 2019 450.00 450.00 441.58 441.58 212 +0.78(+0.18%)
Mar 01, 2019 450.00 450.00 440.80 440.80 2,165 -9.20(-2.04%)
Feb 28, 2019 454.80 454.80 443.98 450.00 626 +7.00(+1.58%)
Feb 27, 2019 456.40 456.40 440.94 443.00 986 +0.80(+0.18%)
Feb 26, 2019 440.00 442.20 436.00 442.20 424 +6.20(+1.42%)
Feb 25, 2019 446.40 446.40 434.02 436.00 1,259 -10.20(-2.29%)
Feb 22, 2019 450.00 450.00 445.00 446.20 295 +0.80(+0.18%)
Feb 21, 2019 445.80 445.80 440.02 445.40 427 -0.60(-0.13%)
Feb 20, 2019 444.60 446.00 438.00 446.00 529 +0.00(+0.00%)
Feb 19, 2019 459.60 459.60 438.40 446.00 1,308 -16.00(-3.46%)
Feb 15, 2019 472.60 472.60 453.40 462.00 2,605 +10.60(+2.35%)
Feb 14, 2019 453.00 453.00 442.18 451.40 385 +4.00(+0.89%)
Feb 13, 2019 453.20 453.20 445.61 447.40 519 +6.40(+1.45%)
Feb 12, 2019 435.20 445.60 435.20 441.00 355 +6.00(+1.38%)
Feb 11, 2019 439.00 439.00 428.60 435.00 789 -0.60(-0.14%)
Feb 08, 2019 445.20 446.00 434.00 435.60 530 +1.20(+0.28%)
Feb 07, 2019 440.00 440.00 431.00 434.40 502 -6.40(-1.45%)
Feb 06, 2019 438.00 441.40 437.20 440.80 468 +1.54(+0.35%)
Feb 05, 2019 440.20 440.20 438.21 439.26 73 +1.56(+0.36%)
Feb 04, 2019 438.00 438.00 436.61 437.70 36 -2.30(-0.52%)
Feb 01, 2019 433.80 440.00 433.80 440.00 20 +7.50(+1.73%)
Jan 31, 2019 438.00 440.61 432.40 432.50 259 -5.17(-1.18%)
Jan 30, 2019 432.60 438.11 432.00 437.67 118 +12.87(+3.03%)
Jan 29, 2019 424.85 424.85 424.80 4 -0.05(-0.01%)
Jan 28, 2019 432.00 432.00 424.85 424.85 72 -6.35(-1.47%)
Jan 25, 2019 428.40 432.20 428.40 431.20 55 +1.33(+0.31%)
Jan 24, 2019 431.40 431.80 423.80 429.87 142 +6.91(+1.63%)
Jan 23, 2019 424.51 424.60 422.80 422.96 47 -0.44(-0.10%)
Jan 22, 2019 437.20 437.20 420.00 423.40 455 -9.40(-2.17%)
Jan 18, 2019 434.00 434.00 425.80 432.80 110 -1.00(-0.23%)
Jan 17, 2019 442.80 442.80 432.20 433.80 94 -0.40(-0.09%)
Jan 16, 2019 438.00 472.20 432.20 434.20 761 +0.20(+0.05%)
Jan 15, 2019 432.00 434.70 432.00 434.00 289 +3.73(+0.87%)
Jan 14, 2019 430.27 430.27 430.27 430.27 35 -5.73(-1.31%)
Jan 11, 2019 436.00 436.00 436.00 0 +0.00(+0.00%)
Jan 10, 2019 436.00 436.00 435.80 436.00 48 +4.80(+1.11%)
Jan 09, 2019 422.80 431.20 422.80 431.20 35 +18.20(+4.41%)
Jan 08, 2019 413.00 413.00 413.00 413.00 17 +7.00(+1.72%)
Jan 07, 2019 409.60 414.20 406.00 406.00 139 +8.00(+2.01%)
Jan 04, 2019 397.40 398.00 397.20 398.00 80 +4.16(+1.06%)
Jan 03, 2019 384.00 393.84 384.00 393.84 120 +10.84(+2.83%)
Jan 02, 2019 383.00 383.00 383.00 1 +0.00(+0.00%)
Dec 31, 2018 383.00 383.00 383.00 383.00 10 +0.00(+0.00%)
Dec 28, 2018 377.00 383.00 376.00 383.00 30 +6.80(+1.81%)
Dec 27, 2018 375.80 377.60 375.00 376.20 150 -2.67(-0.71%)
Dec 26, 2018 367.00 378.87 367.00 378.87 90 +9.87(+2.68%)
Dec 24, 2018 373.20 373.80 369.00 369.00 55 -10.00(-2.64%)
Dec 21, 2018 382.46 384.50 379.00 379.00 95 -4.00(-1.04%)
Dec 20, 2018 390.03 390.03 383.00 383.00 135 -9.37(-2.39%)
Dec 19, 2018 397.00 397.00 392.37 392.37 28 +5.17(+1.34%)
Dec 18, 2018 408.45 408.45 385.80 387.20 115 -29.00(-6.97%)
Dec 17, 2018 416.20 416.20 416.20 416.20 9 -7.20(-1.70%)
Dec 14, 2018 423.40 423.40 423.40 423.40 5 +0.00(+0.00%)
Dec 12, 2018 423.40 423.40 423.40 0 -2.12(-0.50%)
Dec 11, 2018 430.74 430.74 425.52 425.52 24 -2.12(-0.50%)
Dec 10, 2018 440.20 440.20 426.26 427.64 40 -13.36(-3.03%)
Dec 07, 2018 442.40 442.40 441.00 441.00 10 +3.50(+0.80%)
Dec 06, 2018 437.50 437.50 437.50 437.50 8 -4.50(-1.02%)
Dec 04, 2018 440.00 442.00 440.00 442.00 10 +6.00(+1.38%)
Dec 03, 2018 436.88 436.88 436.00 436.00 25 +19.60(+4.71%)
Nov 30, 2018 420.00 420.00 416.40 416.40 30 -9.60(-2.25%)
Nov 29, 2018 423.47 430.30 423.47 426.00 227 +1.00(+0.24%)
Nov 28, 2018 425.00 425.00 425.00 425.00 5 +6.00(+1.43%)
Nov 27, 2018 424.20 424.20 416.60 419.00 59 -8.28(-1.94%)
Nov 26, 2018 427.28 427.28 427.28 427.28 21 -3.32(-0.77%)
Nov 23, 2018 443.00 443.00 430.60 430.60 60 -14.40(-3.24%)
Nov 21, 2018 445.00 445.00 445.00 0 +5.82(+1.32%)
Nov 20, 2018 444.00 444.00 439.19 439.19 41 -26.41(-5.67%)
Nov 19, 2018 465.59 465.59 465.59 465.59 40 -12.61(-2.64%)
Nov 16, 2018 480.00 480.00 473.80 478.20 40 +5.41(+1.14%)
Nov 15, 2018 475.79 475.79 472.79 472.79 25 +0.79(+0.17%)
Nov 14, 2018 467.27 474.25 467.27 472.00 130 +16.64(+3.65%)
Nov 13, 2018 486.28 486.28 455.36 455.36 475 -37.64(-7.63%)
Nov 12, 2018 500.00 500.00 493.00 493.00 17 -5.80(-1.16%)
Nov 09, 2018 501.80 501.80 494.00 498.80 145 -12.60(-2.46%)
Nov 08, 2018 511.40 511.40 511.40 6 +0.00(+0.00%)
Nov 07, 2018 510.00 512.47 510.00 511.40 41 -4.29(-0.83%)
Nov 06, 2018 522.40 522.40 511.60 515.69 36 -8.51(-1.62%)
Nov 05, 2018 526.57 526.57 524.20 524.20 22 -2.80(-0.53%)
Nov 02, 2018 522.20 527.00 522.20 527.00 25 +2.80(+0.53%)
Nov 01, 2018 543.40 543.40 524.20 524.20 34 -19.22(-3.54%)
Oct 31, 2018 530.00 544.13 530.00 543.42 137 -10.38(-1.87%)
Oct 30, 2018 553.80 553.80 553.80 1 +0.00(+0.00%)
Oct 29, 2018 555.98 555.98 553.80 553.80 26 -7.60(-1.35%)
Oct 26, 2018 541.60 563.60 541.60 561.40 105 +5.36(+0.96%)
Oct 25, 2018 556.05 556.05 556.04 0 -0.01(-0.00%)
Oct 24, 2018 554.30 556.05 552.20 556.05 30 +6.05(+1.10%)
Oct 23, 2018 575.20 575.20 544.99 550.00 63 -20.00(-3.51%)
Oct 22, 2018 570.13 570.13 570.00 570.00 49 -5.80(-1.01%)
Oct 19, 2018 587.60 587.60 570.00 575.80 60 -2.80(-0.48%)
Oct 18, 2018 576.74 578.60 573.62 578.60 50 -4.80(-0.82%)
Oct 17, 2018 611.60 611.60 581.63 583.40 240 -12.80(-2.15%)
Oct 16, 2018 596.18 596.18 596.20 0 +0.02(+0.00%)
Oct 15, 2018 593.00 596.18 593.00 596.18 48 +12.38(+2.12%)
Oct 12, 2018 596.00 596.80 583.80 583.80 60 -11.40(-1.92%)
Oct 11, 2018 595.20 595.20 595.20 595.20 51 -11.60(-1.91%)
Oct 10, 2018 606.93 606.93 606.80 606.80 29 -4.55(-0.74%)
Oct 09, 2018 611.89 611.98 611.35 611.35 15 +2.05(+0.34%)
Oct 08, 2018 611.00 611.00 609.30 609.30 32 +1.30(+0.21%)
Oct 05, 2018 608.00 608.00 608.00 608.00 25 -2.00(-0.33%)
Oct 04, 2018 610.00 610.00 610.00 0 +0.00(+0.00%)
Oct 03, 2018 611.06 611.06 610.00 610.00 36 -2.19(-0.36%)
Oct 02, 2018 604.40 612.19 604.40 612.19 15 +4.76(+0.78%)
Oct 01, 2018 605.00 607.43 602.52 607.43 85 +9.53(+1.59%)
Sep 28, 2018 597.89 597.89 597.90 0 +0.01(+0.00%)
Sep 27, 2018 597.89 597.89 597.89 597.89 10 +7.29(+1.23%)
Sep 26, 2018 590.80 590.80 590.60 590.60 22 -4.42(-0.74%)
Sep 25, 2018 595.02 595.02 595.02 595.02 50 -3.38(-0.56%)
Sep 24, 2018 595.00 598.40 595.00 598.40 17 +8.00(+1.36%)
Sep 21, 2018 588.00 590.60 588.00 590.40 70 +2.80(+0.48%)
Sep 20, 2018 587.60 587.60 587.60 587.60 16 +3.98(+0.68%)
Sep 19, 2018 579.60 583.62 579.60 583.62 57 +1.42(+0.24%)
Sep 18, 2018 581.70 582.20 581.70 582.20 73 +8.60(+1.50%)
Sep 17, 2018 579.00 579.05 573.60 573.60 357 -5.20(-0.90%)
Sep 14, 2018 567.20 578.80 567.20 578.80 25 +13.40(+2.37%)
Sep 13, 2018 590.60 590.60 564.60 565.40 325 -18.40(-3.15%)
Sep 12, 2018 582.20 588.00 582.20 583.80 31 +4.40(+0.76%)
Sep 11, 2018 562.54 579.40 562.54 579.40 148 +16.40(+2.91%)
Sep 10, 2018 566.55 572.22 563.00 563.00 400 +0.00(+0.00%)
Sep 07, 2018 559.20 565.20 559.20 563.00 270 -7.00(-1.23%)
Sep 06, 2018 582.40 582.40 568.60 570.00 341 -1.80(-0.31%)
Sep 05, 2018 572.00 573.00 571.80 571.80 206 -9.80(-1.69%)
Sep 04, 2018 589.40 589.40 581.60 581.60 65 +0.30(+0.05%)
Aug 31, 2018 581.30 581.30 581.30 0 -2.65(-0.45%)
Aug 30, 2018 581.08 583.95 581.00 583.95 88 +6.08(+1.05%)
Aug 29, 2018 574.20 577.88 574.20 577.88 18 +7.94(+1.39%)
Aug 28, 2018 572.34 572.34 569.93 569.93 14 -1.20(-0.21%)
Aug 27, 2018 592.00 592.00 571.13 571.13 51 -4.07(-0.71%)
Aug 24, 2018 570.00 575.80 570.00 575.20 75 +6.40(+1.13%)
Aug 23, 2018 568.80 569.00 568.80 568.80 30 +2.22(+0.39%)
Aug 22, 2018 559.42 566.58 559.42 566.58 53 +13.58(+2.45%)
Aug 21, 2018 553.00 553.00 553.00 553.00 113 +1.40(+0.25%)
Aug 20, 2018 548.24 551.60 548.24 551.60 49 +4.66(+0.85%)
Aug 17, 2018 551.10 551.10 546.94 546.94 125 -1.26(-0.23%)
Aug 16, 2018 544.40 548.20 544.40 548.20 100 +3.20(+0.59%)
Aug 15, 2018 553.60 553.60 537.60 545.00 399 -13.01(-2.33%)
Aug 14, 2018 566.68 566.68 558.01 558.01 34 +0.51(+0.09%)
Aug 13, 2018 560.40 560.40 549.07 557.51 194 -2.79(-0.50%)
Aug 10, 2018 571.00 571.00 560.30 560.30 25 +2.40(+0.43%)
Aug 09, 2018 573.60 573.60 552.77 557.90 263 +3.51(+0.63%)
Aug 08, 2018 563.80 564.00 550.00 554.39 404 -15.61(-2.74%)
Aug 07, 2018 570.00 570.00 570.00 570.00 35 -7.60(-1.32%)
Aug 06, 2018 564.00 577.60 564.00 577.60 95 +14.40(+2.56%)
Aug 03, 2018 563.20 563.20 563.20 563.20 20 -7.89(-1.38%)
Aug 02, 2018 567.68 571.09 567.68 571.09 18 +10.69(+1.91%)
Aug 01, 2018 567.00 567.00 558.00 560.40 95 -10.39(-1.82%)
Jul 31, 2018 574.50 574.50 570.79 570.79 33 -8.40(-1.45%)
Jul 30, 2018 577.35 579.19 577.34 579.19 152 +12.79(+2.26%)
Jul 27, 2018 569.40 572.00 564.00 566.40 135 -12.20(-2.11%)
Jul 26, 2018 576.60 579.60 576.20 578.60 75 +8.60(+1.51%)
Jul 25, 2018 564.33 570.00 564.00 570.00 110 +1.26(+0.22%)
Jul 24, 2018 572.00 572.00 567.44 568.74 25 -0.64(-0.11%)
Jul 23, 2018 569.66 569.66 567.40 569.38 93 +1.78(+0.31%)
Jul 20, 2018 563.99 568.99 561.72 567.60 112 +1.20(+0.21%)
Jul 19, 2018 570.00 570.00 559.98 566.40 132 -3.84(-0.67%)
Jul 18, 2018 563.80 572.00 562.00 570.24 122 +5.11(+0.90%)
Jul 17, 2018 565.13 565.13 565.13 565.13 25 -4.38(-0.77%)
Jul 16, 2018 593.40 593.40 562.48 569.51 260 -10.76(-1.85%)
Jul 13, 2018 580.26 580.26 580.26 580.26 15 +1.59(+0.28%)
Jul 12, 2018 578.00 581.20 578.00 578.67 150 +0.67(+0.12%)
Jul 11, 2018 587.00 587.00 578.00 578.00 107 -9.06(-1.54%)
Jul 10, 2018 594.40 594.40 585.46 587.06 75 +4.03(+0.69%)
Jul 09, 2018 579.00 579.00 579.00 583.03 207 -2.06(-0.35%)
Jul 05, 2018 585.09 585.09 585.09 4 +6.89(+1.19%)
Jul 03, 2018 578.20 578.20 578.20 0 -7.72(-1.32%)
Jun 29, 2018 585.92 585.92 585.92 1 +4.76(+0.82%)
Jun 28, 2018 593.00 593.00 581.16 581.16 52 -6.84(-1.16%)
Jun 27, 2018 582.00 588.00 574.30 588.00 1,398 +14.75(+2.57%)
Jun 26, 2018 566.29 573.85 564.60 573.25 692 +3.65(+0.64%)
Jun 25, 2018 574.80 574.80 568.80 569.60 1,324 -5.00(-0.87%)
Jun 22, 2018 570.91 574.60 569.38 574.60 108 +26.20(+4.78%)
Jun 21, 2018 548.30 548.40 548.20 548.40 97 -1.60(-0.29%)
Jun 20, 2018 550.00 550.00 550.00 550.00 24 +3.45(+0.63%)
Jun 19, 2018 560.40 560.40 546.00 546.55 83 -13.45(-2.40%)
Jun 18, 2018 553.10 560.00 553.10 560.00 1,910 +8.80(+1.60%)
Jun 15, 2018 562.80 551.00 551.20 218 -11.60(-2.06%)
Jun 14, 2018 563.00 563.00 562.80 562.80 36 +0.26(+0.05%)
Jun 13, 2018 559.50 563.60 559.50 562.54 36 +2.54(+0.45%)
Jun 12, 2018 575.00 575.00 559.20 560.00 319 +0.40(+0.07%)
Jun 11, 2018 574.40 574.40 557.80 559.60 132 +4.11(+0.74%)
Jun 08, 2018 553.95 555.49 553.95 555.49 12 +6.29(+1.14%)
Jun 06, 2018 549.20 549.20 549.20 26 -1.25(-0.23%)
Jun 05, 2018 549.40 552.74 548.31 550.45 97 +4.50(+0.82%)
Jun 04, 2018 572.00 572.00 545.95 545.95 59 -8.94(-1.61%)
Jun 01, 2018 561.00 561.00 554.90 554.90 18 -8.31(-1.47%)
May 31, 2018 578.80 579.00 563.20 563.20 225 -11.90(-2.07%)
May 30, 2018 571.20 575.11 571.20 575.11 30 +13.54(+2.41%)
May 29, 2018 567.47 567.47 558.60 561.57 61 -19.23(-3.31%)
May 25, 2018 580.80 580.80 580.80 0 -14.00(-2.35%)
May 24, 2018 596.20 596.20 590.80 594.80 75 -2.20(-0.37%)
May 23, 2018 488.60 598.60 488.60 597.00 71 -5.00(-0.83%)
May 22, 2018 605.20 605.70 602.00 602.00 34 +0.00(+0.00%)
May 21, 2018 660.00 660.00 599.51 602.00 43 -0.06(-0.01%)
May 16, 2018 602.06 602.06 602.06 0 +2.06(+0.34%)
May 14, 2018 600.00 600.00 600.00 0 +0.00(+0.00%)
May 10, 2018 600.00 600.00 600.00 0 +10.60(+1.80%)
May 08, 2018 589.40 589.40 589.40 0 -8.80(-1.47%)
May 07, 2018 598.20 598.20 598.20 598.20 5 +19.07(+3.29%)
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.