Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.71 -3.59 (-0.07%) Dow
38,984.58 -127.58 (-0.33%) Nasdaq
17,768.79 +51.13 (+0.29%) Bitcoin USD
61,700.20 +106.61 (+0.17%) CMC Crypto 200
1,282.22 -1.56 (-0.12%)
Credit Suisse X-Links Crude Oil Shares Covered Call ETNs (USOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 74.14 | 74.31 | 74.09 | 74.21 | 74.21 | 5,096 |
| 25 Jun 2024 | 73.93 | 74.36 | 73.85 | 74.13 | 74.13 | 18,300 |
| 24 Jun 2024 | 73.68 | 74.36 | 73.68 | 74.28 | 74.28 | 61,300 |
| 21 Jun 2024 | 74.00 | 74.32 | 73.65 | 73.90 | 73.90 | 34,600 |
| 21 Jun 2024 | 0.79 Dividend | |||||
| 20 Jun 2024 | 75.05 | 75.05 | 74.64 | 74.94 | 74.15 | 48,000 |
| 18 Jun 2024 | 73.98 | 74.63 | 73.88 | 74.60 | 73.81 | 78,400 |
| 17 Jun 2024 | 73.14 | 74.00 | 72.92 | 73.93 | 73.15 | 40,500 |
| 14 Jun 2024 | 73.10 | 73.29 | 72.53 | 72.72 | 71.95 | 33,100 |
| 13 Jun 2024 | 72.54 | 73.11 | 72.40 | 72.64 | 71.87 | 36,400 |
| 12 Jun 2024 | 73.09 | 73.43 | 72.06 | 72.56 | 71.80 | 36,500 |
| 11 Jun 2024 | 71.55 | 72.60 | 71.53 | 72.25 | 71.49 | 31,700 |
| 10 Jun 2024 | 70.27 | 72.34 | 70.27 | 72.20 | 71.44 | 106,500 |
| 07 Jun 2024 | 70.30 | 70.87 | 69.94 | 69.95 | 69.21 | 50,000 |
| 06 Jun 2024 | 69.25 | 70.33 | 69.25 | 70.14 | 69.40 | 33,100 |
| 05 Jun 2024 | 69.60 | 70.58 | 68.76 | 69.45 | 68.72 | 87,000 |
| 04 Jun 2024 | 68.96 | 70.00 | 68.50 | 69.54 | 68.81 | 72,100 |
| 03 Jun 2024 | 71.65 | 71.65 | 68.94 | 69.17 | 68.44 | 590,800 |
| 31 May 2024 | 72.54 | 72.54 | 71.35 | 71.75 | 70.99 | 38,900 |
| 30 May 2024 | 72.91 | 73.20 | 72.08 | 72.50 | 71.74 | 17,800 |
| 29 May 2024 | 73.62 | 74.00 | 73.03 | 73.15 | 72.38 | 28,700 |
| 28 May 2024 | 72.87 | 73.82 | 72.87 | 73.65 | 72.87 | 44,200 |
| 24 May 2024 | 71.93 | 72.01 | 71.26 | 72.01 | 71.25 | 21,400 |
| 23 May 2024 | 72.15 | 72.50 | 70.90 | 71.15 | 70.40 | 54,800 |
| 22 May 2024 | 72.01 | 72.43 | 71.55 | 71.56 | 70.81 | 42,200 |
| 21 May 2024 | 72.50 | 72.84 | 72.19 | 72.67 | 71.90 | 46,400 |
| 21 May 2024 | 0.999 Dividend | |||||
| 20 May 2024 | 74.05 | 74.63 | 73.54 | 74.13 | 72.36 | 52,700 |
| 17 May 2024 | 73.50 | 74.41 | 73.50 | 74.17 | 72.40 | 36,600 |
| 16 May 2024 | 73.43 | 73.95 | 73.29 | 73.51 | 71.75 | 62,700 |
| 15 May 2024 | 72.31 | 73.14 | 71.53 | 73.12 | 71.37 | 81,700 |
| 14 May 2024 | 72.88 | 73.19 | 72.40 | 72.60 | 70.87 | 42,200 |
| 13 May 2024 | 72.86 | 73.32 | 72.86 | 73.32 | 71.57 | 26,000 |
| 10 May 2024 | 73.47 | 73.79 | 72.51 | 72.65 | 70.92 | 33,900 |
| 09 May 2024 | 73.21 | 73.60 | 73.02 | 73.60 | 71.84 | 18,900 |
| 08 May 2024 | 72.07 | 73.22 | 71.80 | 73.20 | 71.45 | 30,100 |
| 07 May 2024 | 73.76 | 73.76 | 71.71 | 72.73 | 70.99 | 40,700 |
| 06 May 2024 | 72.26 | 73.00 | 72.25 | 72.78 | 71.04 | 48,800 |
| 03 May 2024 | 73.84 | 73.84 | 72.22 | 72.25 | 70.52 | 49,800 |
| 02 May 2024 | 73.12 | 73.57 | 72.58 | 73.07 | 71.33 | 31,800 |
| 01 May 2024 | 74.83 | 75.29 | 73.01 | 73.11 | 71.36 | 72,700 |
| 30 Apr 2024 | 76.20 | 76.25 | 74.90 | 75.59 | 73.79 | 31,500 |
| 29 Apr 2024 | 77.00 | 77.28 | 76.20 | 76.31 | 74.49 | 32,700 |
| 26 Apr 2024 | 77.22 | 77.66 | 76.76 | 77.00 | 75.16 | 28,400 |
| 25 Apr 2024 | 76.00 | 77.25 | 75.52 | 77.20 | 75.36 | 28,100 |
| 24 Apr 2024 | 76.55 | 76.88 | 76.02 | 76.50 | 74.67 | 13,100 |
| 23 Apr 2024 | 75.38 | 76.83 | 74.86 | 76.80 | 74.97 | 34,300 |
| 22 Apr 2024 | 74.75 | 75.92 | 74.50 | 75.46 | 73.66 | 49,000 |
| 19 Apr 2024 | 75.61 | 76.02 | 75.26 | 75.68 | 73.87 | 37,600 |
| 19 Apr 2024 | 0.892 Dividend | |||||
| 18 Apr 2024 | 76.41 | 77.00 | 75.68 | 76.40 | 73.71 | 60,300 |
| 17 Apr 2024 | 77.71 | 77.89 | 76.04 | 76.41 | 73.71 | 78,100 |
| 16 Apr 2024 | 78.24 | 78.44 | 77.93 | 78.22 | 75.46 | 32,000 |
| 15 Apr 2024 | 78.18 | 78.50 | 77.55 | 78.25 | 75.49 | 65,800 |
| 12 Apr 2024 | 78.77 | 79.25 | 78.15 | 78.40 | 75.63 | 40,500 |
| 11 Apr 2024 | 78.57 | 78.71 | 78.14 | 78.60 | 75.83 | 30,400 |
| 10 Apr 2024 | 78.46 | 78.87 | 78.35 | 78.78 | 76.00 | 27,400 |
| 09 Apr 2024 | 78.76 | 78.77 | 78.25 | 78.40 | 75.63 | 38,000 |
| 08 Apr 2024 | 78.55 | 78.63 | 78.25 | 78.53 | 75.76 | 41,700 |
| 05 Apr 2024 | 78.62 | 78.65 | 78.25 | 78.53 | 75.76 | 28,600 |
| 04 Apr 2024 | 78.62 | 78.62 | 78.02 | 78.45 | 75.68 | 41,400 |
| 03 Apr 2024 | 78.36 | 78.36 | 78.13 | 78.27 | 75.51 | 23,900 |
| 02 Apr 2024 | 77.82 | 78.15 | 77.69 | 78.14 | 75.38 | 47,700 |
| 01 Apr 2024 | 77.20 | 77.75 | 77.09 | 77.45 | 74.72 | 37,400 |
| 28 Mar 2024 | 76.87 | 77.30 | 76.67 | 77.15 | 74.43 | 30,100 |
| 27 Mar 2024 | 75.63 | 76.32 | 75.63 | 76.32 | 73.63 | 27,700 |
| 26 Mar 2024 | 76.49 | 76.49 | 76.09 | 76.09 | 73.41 | 35,500 |
| 25 Mar 2024 | 75.97 | 76.43 | 75.96 | 76.36 | 73.67 | 34,300 |
| 22 Mar 2024 | 75.52 | 75.72 | 75.40 | 75.53 | 72.87 | 24,500 |
| 21 Mar 2024 | 75.28 | 75.61 | 75.05 | 75.50 | 72.84 | 29,600 |
| 20 Mar 2024 | 75.79 | 75.91 | 75.30 | 75.74 | 73.07 | 101,100 |
| 19 Mar 2024 | 76.40 | 76.47 | 76.02 | 76.35 | 73.66 | 40,500 |
| 19 Mar 2024 | 1.713 Dividend | |||||
| 18 Mar 2024 | 77.47 | 77.90 | 76.99 | 77.80 | 73.40 | 95,300 |
| 15 Mar 2024 | 76.62 | 76.99 | 76.32 | 76.78 | 72.44 | 40,000 |
| 14 Mar 2024 | 76.25 | 76.96 | 75.98 | 76.70 | 72.37 | 51,200 |
| 13 Mar 2024 | 75.22 | 75.90 | 75.22 | 75.70 | 71.42 | 28,000 |
| 12 Mar 2024 | 74.73 | 75.00 | 74.28 | 74.59 | 70.37 | 37,900 |
| 11 Mar 2024 | 74.44 | 74.79 | 73.70 | 74.73 | 70.51 | 46,800 |
| 08 Mar 2024 | 74.91 | 74.98 | 74.35 | 74.55 | 70.34 | 46,600 |
| 07 Mar 2024 | 74.67 | 75.15 | 74.37 | 74.98 | 70.74 | 37,700 |
| 06 Mar 2024 | 74.60 | 75.16 | 74.60 | 75.00 | 70.76 | 26,500 |
| 05 Mar 2024 | 74.50 | 74.90 | 74.32 | 74.45 | 70.24 | 31,500 |
| 04 Mar 2024 | 74.87 | 75.00 | 74.52 | 74.53 | 70.32 | 24,600 |
| 01 Mar 2024 | 74.55 | 74.92 | 74.55 | 74.72 | 70.50 | 36,200 |
| 29 Feb 2024 | 74.34 | 74.51 | 74.00 | 74.05 | 69.87 | 29,400 |
| 28 Feb 2024 | 74.39 | 74.55 | 74.10 | 74.35 | 70.15 | 24,400 |
| 27 Feb 2024 | 73.75 | 74.50 | 73.75 | 74.31 | 70.11 | 40,200 |
| 26 Feb 2024 | 73.04 | 73.95 | 72.71 | 73.74 | 69.57 | 99,000 |
| 23 Feb 2024 | 73.64 | 73.64 | 72.95 | 73.07 | 68.94 | 73,900 |
| 22 Feb 2024 | 73.01 | 74.01 | 73.01 | 73.93 | 69.75 | 33,200 |
| 21 Feb 2024 | 73.01 | 73.72 | 73.01 | 73.67 | 69.51 | 22,800 |
| 20 Feb 2024 | 73.92 | 73.92 | 73.04 | 73.46 | 69.31 | 49,700 |
| 20 Feb 2024 | 1.545 Dividend | |||||
| 16 Feb 2024 | 75.05 | 75.29 | 74.64 | 75.28 | 69.57 | 56,400 |
| 15 Feb 2024 | 74.75 | 75.00 | 74.28 | 74.90 | 69.22 | 30,200 |
| 14 Feb 2024 | 75.00 | 75.00 | 73.80 | 74.03 | 68.41 | 45,800 |
| 13 Feb 2024 | 74.31 | 74.83 | 74.10 | 74.58 | 68.92 | 32,300 |
| 12 Feb 2024 | 73.93 | 74.25 | 73.79 | 74.22 | 68.59 | 30,000 |
| 09 Feb 2024 | 74.00 | 74.11 | 73.50 | 73.75 | 68.15 | 54,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.