NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$76.40
-0.0100 (-0.0131%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.05 | $79.26 | Thursday, 18th Apr 2024 USOI stock ended at $76.40. This is 0.0131% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $75.68 to a day high of $77.00. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $75.22 | $75.90 | $75.22 | $75.70 | 27 718 |
| 2024-03-12 | $74.73 | $75.00 | $74.28 | $74.59 | 37 545 |
| 2024-03-11 | $74.44 | $74.79 | $73.70 | $74.73 | 46 362 |
| 2024-03-08 | $74.91 | $74.98 | $74.35 | $74.63 | 46 225 |
| 2024-03-07 | $74.67 | $75.15 | $74.37 | $74.98 | 37 557 |
| 2024-03-06 | $74.60 | $75.16 | $74.60 | $75.00 | 24 961 |
| 2024-03-05 | $74.50 | $74.90 | $74.32 | $74.45 | 31 321 |
| 2024-03-04 | $74.87 | $75.00 | $74.52 | $74.53 | 24 495 |
| 2024-03-01 | $74.55 | $74.92 | $74.55 | $74.72 | 36 011 |
| 2024-02-29 | $74.34 | $74.51 | $74.01 | $74.05 | 29 053 |
| 2024-02-28 | $74.39 | $74.55 | $74.10 | $74.35 | 24 359 |
| 2024-02-27 | $73.75 | $74.50 | $73.75 | $74.31 | 40 139 |
| 2024-02-26 | $73.04 | $73.95 | $72.71 | $73.74 | 99 002 |
| 2024-02-23 | $73.64 | $73.64 | $72.95 | $73.07 | 73 310 |
| 2024-02-22 | $73.01 | $74.01 | $73.01 | $73.93 | 33 102 |
| 2024-02-21 | $73.01 | $73.73 | $73.01 | $73.67 | 22 069 |
| 2024-02-20 | $73.92 | $73.92 | $73.04 | $73.46 | 49 638 |
| 2024-02-16 | $75.05 | $75.29 | $74.64 | $75.28 | 56 114 |
| 2024-02-15 | $74.75 | $75.00 | $74.27 | $74.90 | 30 075 |
| 2024-02-14 | $75.00 | $75.00 | $73.80 | $74.03 | 45 621 |
| 2024-02-13 | $74.31 | $74.82 | $74.10 | $74.58 | 31 858 |
| 2024-02-12 | $73.93 | $74.23 | $73.79 | $74.22 | 29 655 |
| 2024-02-09 | $74.00 | $74.11 | $73.50 | $73.75 | 54 508 |
| 2024-02-08 | $72.80 | $73.85 | $72.80 | $73.70 | 23 317 |
| 2024-02-07 | $71.51 | $72.48 | $71.51 | $72.35 | 19 435 |
