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 |
| Sep 20, 2023 | $83.44 | $84.29 | $83.39 | $83.60 | 60 854 |
| Sep 19, 2023 | $84.80 | $84.80 | $84.16 | $84.26 | 51 074 |
| Sep 18, 2023 | $85.35 | $85.49 | $84.75 | $85.35 | 50 439 |
| Sep 15, 2023 | $84.99 | $85.25 | $84.65 | $85.25 | 45 530 |
| Sep 14, 2023 | $84.56 | $85.00 | $84.56 | $85.00 | 30 717 |
| Sep 13, 2023 | $84.20 | $84.30 | $83.77 | $84.00 | 25 910 |
| Sep 12, 2023 | $83.68 | $84.25 | $83.68 | $84.01 | 46 050 |
| Sep 11, 2023 | $83.39 | $83.51 | $83.00 | $83.02 | 27 922 |
| Sep 08, 2023 | $82.76 | $83.25 | $82.76 | $82.85 | 35 108 |
| Sep 07, 2023 | $82.96 | $82.99 | $82.33 | $82.85 | 27 996 |
| Sep 06, 2023 | $82.63 | $83.20 | $82.23 | $82.92 | 36 059 |
| Sep 05, 2023 | $82.50 | $83.00 | $82.25 | $82.50 | 45 800 |
| Sep 01, 2023 | $81.00 | $82.00 | $80.94 | $81.73 | 54 898 |
| Aug 31, 2023 | $79.56 | $80.34 | $79.38 | $80.24 | 41 119 |
| Aug 30, 2023 | $79.19 | $79.20 | $78.39 | $79.00 | 20 445 |
| Aug 29, 2023 | $77.72 | $78.63 | $77.27 | $78.63 | 28 035 |
| Aug 28, 2023 | $77.53 | $78.18 | $77.45 | $77.53 | 29 717 |
| Aug 25, 2023 | $77.53 | $77.79 | $76.26 | $77.75 | 31 280 |
| Aug 24, 2023 | $76.10 | $77.03 | $75.50 | $76.74 | 20 622 |
| Aug 23, 2023 | $76.14 | $77.11 | $75.64 | $76.37 | 50 307 |
| Aug 22, 2023 | $77.84 | $78.00 | $77.31 | $77.36 | 35 384 |
| Aug 21, 2023 | $78.86 | $78.86 | $77.57 | $77.85 | 42 010 |
| Aug 18, 2023 | $78.86 | $79.87 | $78.73 | $79.70 | 74 442 |
| Aug 17, 2023 | $79.82 | $79.82 | $78.60 | $78.86 | 39 296 |
| Aug 16, 2023 | $79.47 | $79.84 | $78.11 | $78.48 | 47 823 |
