NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$73.11
-2.48 (-3.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.01 | $79.26 | Wednesday, 1st May 2024 USOI stock ended at $73.11. This is 3.28% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $73.01 to a day high of $75.29. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $74.83 | $75.29 | $73.01 | $73.11 | 72 494 |
| Apr 30, 2024 | $76.20 | $76.20 | $74.92 | $75.59 | 31 399 |
| Apr 29, 2024 | $77.00 | $77.28 | $76.20 | $76.31 | 32 563 |
| Apr 26, 2024 | $77.22 | $77.66 | $76.76 | $77.00 | 28 371 |
| Apr 25, 2024 | $76.00 | $77.25 | $75.60 | $77.20 | 27 951 |
| Apr 24, 2024 | $76.55 | $76.88 | $76.02 | $76.50 | 12 935 |
| Apr 23, 2024 | $75.38 | $76.83 | $74.86 | $76.80 | 34 163 |
| Apr 22, 2024 | $74.75 | $75.92 | $74.50 | $75.46 | 48 846 |
| Apr 19, 2024 | $75.61 | $76.02 | $75.26 | $75.68 | 36 678 |
| Apr 18, 2024 | $76.41 | $77.00 | $75.68 | $76.40 | 59 052 |
| Apr 17, 2024 | $77.71 | $77.89 | $76.04 | $76.41 | 78 034 |
| Apr 16, 2024 | $78.24 | $78.45 | $77.93 | $78.22 | 31 844 |
| Apr 15, 2024 | $78.18 | $78.50 | $77.56 | $78.25 | 65 286 |
| Apr 12, 2024 | $78.77 | $79.26 | $78.15 | $78.40 | 40 293 |
| Apr 11, 2024 | $78.57 | $78.70 | $78.14 | $78.60 | 30 369 |
| Apr 10, 2024 | $78.46 | $78.87 | $78.35 | $78.78 | 26 833 |
| Apr 09, 2024 | $78.76 | $78.77 | $78.25 | $78.40 | 37 860 |
| Apr 08, 2024 | $78.55 | $78.63 | $78.25 | $78.53 | 41 595 |
| Apr 05, 2024 | $78.50 | $78.65 | $78.25 | $78.53 | 28 452 |
| Apr 04, 2024 | $78.62 | $78.62 | $78.02 | $78.45 | 41 292 |
| Apr 03, 2024 | $78.36 | $78.36 | $78.13 | $78.27 | 23 745 |
| Apr 02, 2024 | $77.82 | $78.15 | $77.69 | $78.14 | 47 612 |
| Apr 01, 2024 | $77.20 | $77.75 | $77.09 | $77.45 | 37 319 |
| Mar 28, 2024 | $76.87 | $77.30 | $76.67 | $77.15 | 29 989 |
| Mar 27, 2024 | $75.63 | $76.32 | $75.63 | $76.32 | 27 674 |
