Credit Suisse X-Links Crude Oil Shares Covered Call ETNs - USOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50.99	51.32	51.32	51.54	50.44	79,621
August 15, 2025	51.06	50.94	50.94	51.4	50.64	69,717
August 14, 2025	50.92	51.5	51.5	51.6	50.82	85,251
August 13, 2025	51	50.93	50.93	51.18	50.31	176,424
August 12, 2025	51.4	51.1	51.1	51.52	50.99	171,818
August 11, 2025	51.2	51.52	51.52	51.95	51.15	335,495
August 08, 2025	51.77	51.23	51.23	52	51.04	168,682
August 07, 2025	52.22	51.76	51.76	52.25	51.6	58,877
August 06, 2025	52.5	52	52	53.27	51.64	66,585
August 05, 2025	53.31	52.67	52.67	53.31	52.5	36,988
August 04, 2025	54.03	53.09	53.09	54.03	52.72	33,541
August 01, 2025	54.86	53.7	53.7	54.86	53.58	26,100
July 31, 2025	54.99	54.85	54.85	55.19	54.29	39,023
July 30, 2025	54.75	55.17	55.17	55.25	54.41	81,700
July 29, 2025	53.98	54.67	54.67	54.9	53.62	65,100
July 28, 2025	52.6	53.58	53.58	53.75	52.6	93,100
July 25, 2025	53.21	52.38	52.38	53.21	52.38	40,747
July 24, 2025	52.84	53.01	53.01	53.19	52.5	44,900
July 23, 2025	52.72	52.54	52.54	52.72	52.12	64,800
July 22, 2025	53.11	52.65	52.65	53.2	52.28	120,723
July 21, 2025	55.77	55.55	53.06	55.78	55.06	174,545
July 18, 2025	56.07	55.67	53.18	56.4	55.5	173,800
July 17, 2025	55.5	55.76	53.26	55.85	54.81	127,186
July 16, 2025	55.55	55.07	52.61	55.55	54.3	110,537
July 15, 2025	55.24	55.08	52.62	55.3	54.84	105,215
July 14, 2025	55.94	55.17	52.7	55.95	55.12	134,578
July 11, 2025	55.95	55.72	53.23	55.95	55.11	30,144
July 10, 2025	55.9	55.21	55.21	55.9	54.88	103,523
July 09, 2025	55.7	55.8	55.8	55.95	55.28	37,407
July 08, 2025	55.25	55.69	55.69	55.8	55.25	49,926
July 07, 2025	54.6	55.13	55.13	55.26	54.6	35,900
July 03, 2025	54.55	54.68	54.68	54.98	54.26	17,800
July 02, 2025	53.99	54.66	54.66	54.97	53.81	30,904
July 01, 2025	53.87	53.95	53.95	53.95	53.6	30,200
June 30, 2025	53.37	53.62	53.62	53.95	53.25	32,175
June 27, 2025	53.63	53.36	53.36	53.85	53.24	27,400
June 26, 2025	53.26	53.41	53.41	53.98	53.26	43,728
June 25, 2025	52.76	53.24	53.24	53.49	52.51	21,420
June 24, 2025	53.15	52.85	52.85	53.27	52.4	75,682
June 23, 2025	55	53.8	53.8	55.21	53.8	85,400
June 20, 2025	55.5	55.12	55.12	55.5	54.61	45,938
June 18, 2025	57.12	56.8	54.72	57.12	56.09	104,572
June 17, 2025	57.12	56.63	56.63	57.12	56.2	178,400
June 16, 2025	56.89	56.22	56.22	56.95	55.77	142,654
June 13, 2025	56.85	56.53	56.53	57.15	56.51	191,610
June 12, 2025	56.34	56.31	56.31	56.5	56.02	121,318
June 11, 2025	56.48	56.46	56.46	56.7	56.19	152,731
June 10, 2025	56.42	56.19	56.19	56.42	56.02	252,382
June 09, 2025	56.54	56.12	56.12	56.54	55.9	256,100
June 06, 2025	55.98	56.02	56.02	56.2	55.83	140,227
June 05, 2025	55.73	55.67	55.67	55.99	55.37	202,200
June 04, 2025	55.49	55.44	55.44	55.56	55.17	24,900
June 03, 2025	55.02	55.35	55.35	55.5	55.02	18,508
June 02, 2025	54.5	55.01	55.01	55.21	54.5	33,102
May 30, 2025	54.49	54.34	54.34	54.49	53.89	16,639
May 29, 2025	54.39	54.5	54.5	54.62	54	14,600
May 28, 2025	54.1	54.37	54.37	54.76	54.1	39,041
May 27, 2025	54.13	54.08	54.08	54.35	53.06	30,420
May 23, 2025	53.35	54.25	54.25	54.25	53.23	20,607
May 22, 2025	54	54	54	54.1	53.65	17,439

Credit Suisse X-Links Crude Oil Shares Covered Call ETNs (USOI) NASDAQ