NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$77.20
+0.700 (+0.92%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.50 | $79.26 | Thursday, 25th Apr 2024 USOI stock ended at $77.20. This is 0.92% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $75.60 to a day high of $77.25. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $76.39 | $77.18 | $73.40 | $73.69 | 82 279 |
| Nov 29, 2023 | $75.34 | $75.99 | $73.85 | $75.74 | 90 516 |
| Nov 28, 2023 | $74.17 | $75.12 | $73.59 | $74.42 | 39 317 |
| Nov 27, 2023 | $73.90 | $73.93 | $72.91 | $73.46 | 50 316 |
| Nov 24, 2023 | $74.26 | $75.00 | $73.87 | $74.00 | 10 656 |
| Nov 22, 2023 | $72.96 | $74.92 | $72.10 | $74.56 | 85 039 |
| Nov 21, 2023 | $75.28 | $75.69 | $74.91 | $75.54 | 34 569 |
| Nov 20, 2023 | $75.38 | $76.10 | $75.03 | $75.60 | 81 865 |
| Nov 17, 2023 | $74.77 | $76.07 | $74.36 | $75.73 | 84 020 |
| Nov 16, 2023 | $75.00 | $75.18 | $72.50 | $73.43 | 124 077 |
| Nov 15, 2023 | $77.10 | $77.28 | $76.31 | $76.47 | 57 898 |
| Nov 14, 2023 | $78.18 | $78.61 | $77.32 | $77.62 | 45 579 |
| Nov 13, 2023 | $76.52 | $77.95 | $76.52 | $77.71 | 135 804 |
| Nov 10, 2023 | $76.49 | $76.79 | $75.84 | $76.55 | 47 867 |
| Nov 09, 2023 | $75.64 | $76.44 | $74.95 | $75.10 | 55 716 |
| Nov 08, 2023 | $76.19 | $76.35 | $74.41 | $75.01 | 92 321 |
| Nov 07, 2023 | $78.02 | $78.02 | $76.44 | $76.75 | 111 309 |
| Nov 06, 2023 | $80.21 | $80.60 | $79.54 | $79.67 | 50 238 |
| Nov 03, 2023 | $80.12 | $80.67 | $78.80 | $79.35 | 53 827 |
| Nov 02, 2023 | $79.27 | $80.89 | $79.27 | $80.42 | 25 827 |
| Nov 01, 2023 | $80.54 | $80.85 | $78.82 | $79.32 | 27 520 |
| Oct 31, 2023 | $80.43 | $80.97 | $78.82 | $79.44 | 36 427 |
| Oct 30, 2023 | $80.64 | $81.16 | $79.57 | $80.01 | 41 472 |
| Oct 27, 2023 | $81.24 | $81.87 | $80.30 | $81.44 | 21 748 |
| Oct 26, 2023 | $80.23 | $80.99 | $80.07 | $80.59 | 37 552 |
