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 |
| 2023-10-18 | $83.36 | $83.69 | $83.08 | $83.36 | 61 013 |
| 2023-10-17 | $82.85 | $82.89 | $82.01 | $82.83 | 45 516 |
| 2023-10-16 | $82.88 | $82.88 | $82.14 | $82.78 | 43 889 |
| 2023-10-13 | $81.99 | $82.82 | $81.58 | $82.82 | 36 364 |
| 2023-10-12 | $81.20 | $81.23 | $79.43 | $80.10 | 20 056 |
| 2023-10-11 | $81.02 | $81.05 | $79.60 | $80.57 | 46 214 |
| 2023-10-10 | $81.91 | $81.91 | $81.00 | $81.51 | 23 959 |
| 2023-10-09 | $81.63 | $81.85 | $81.00 | $81.84 | 42 696 |
| 2023-10-06 | $79.25 | $79.42 | $78.17 | $79.00 | 29 261 |
| 2023-10-05 | $79.05 | $80.13 | $78.50 | $78.75 | 54 646 |
| 2023-10-04 | $82.69 | $82.69 | $80.00 | $80.35 | 75 551 |
| 2023-10-03 | $83.66 | $84.31 | $83.57 | $83.67 | 28 458 |
| 2023-10-02 | $84.25 | $84.51 | $83.18 | $83.39 | 42 731 |
| 2023-09-29 | $84.75 | $84.75 | $83.97 | $84.22 | 34 304 |
| 2023-09-28 | $85.13 | $85.13 | $84.35 | $84.72 | 35 787 |
| 2023-09-27 | $84.50 | $85.40 | $84.50 | $85.33 | 60 455 |
| 2023-09-26 | $83.56 | $84.48 | $83.56 | $84.25 | 48 210 |
| 2023-09-25 | $83.90 | $84.09 | $83.52 | $83.84 | 25 246 |
| 2023-09-22 | $84.33 | $84.50 | $83.41 | $84.16 | 18 963 |
| 2023-09-21 | $84.07 | $84.46 | $83.66 | $83.70 | 72 292 |
| 2023-09-20 | $83.44 | $84.29 | $83.39 | $83.60 | 60 854 |
| 2023-09-19 | $84.80 | $84.80 | $84.16 | $84.26 | 51 074 |
| 2023-09-18 | $85.35 | $85.49 | $84.75 | $85.35 | 50 439 |
| 2023-09-15 | $84.99 | $85.25 | $84.65 | $85.25 | 45 530 |
| 2023-09-14 | $84.56 | $85.00 | $84.56 | $85.00 | 30 717 |
