NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$77.00
-0.200 (-0.259%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.50 | $79.26 | Friday, 26th Apr 2024 USOI stock ended at $77.00. This is 0.259% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.17% from a day low at $76.76 to a day high of $77.66. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $75.52 | $75.66 | $74.51 | $74.51 | 68 174 |
| Jun 02, 2023 | $74.30 | $74.66 | $73.95 | $74.43 | 53 696 |
| Jun 01, 2023 | $71.00 | $73.65 | $70.91 | $72.76 | 31 080 |
| May 31, 2023 | $72.01 | $72.18 | $70.85 | $71.40 | 75 639 |
| May 30, 2023 | $73.93 | $73.93 | $72.14 | $72.67 | 77 316 |
| May 26, 2023 | $74.99 | $75.31 | $74.67 | $75.00 | 43 043 |
| May 25, 2023 | $75.26 | $75.26 | $73.53 | $74.41 | 37 665 |
| May 24, 2023 | $75.56 | $76.07 | $74.90 | $75.77 | 51 434 |
| May 23, 2023 | $74.41 | $75.50 | $74.41 | $75.11 | 36 375 |
| May 22, 2023 | $73.93 | $74.72 | $73.50 | $74.05 | 47 676 |
| May 19, 2023 | $74.97 | $74.97 | $73.43 | $73.97 | 52 160 |
| May 18, 2023 | $76.53 | $76.53 | $75.70 | $76.12 | 76 097 |
| May 17, 2023 | $74.99 | $76.84 | $74.99 | $76.60 | 62 087 |
| May 16, 2023 | $75.57 | $75.60 | $74.72 | $74.72 | 42 668 |
| May 15, 2023 | $75.19 | $75.50 | $74.52 | $75.21 | 22 214 |
| May 12, 2023 | $75.44 | $75.59 | $73.88 | $74.16 | 40 847 |
| May 11, 2023 | $76.08 | $76.08 | $74.56 | $75.35 | 36 423 |
| May 10, 2023 | $77.14 | $77.14 | $75.51 | $76.54 | 19 773 |
| May 09, 2023 | $76.22 | $77.09 | $75.25 | $77.00 | 38 120 |
| May 08, 2023 | $76.52 | $77.10 | $75.97 | $76.24 | 85 540 |
| May 05, 2023 | $74.02 | $75.32 | $74.02 | $74.86 | 52 743 |
| May 04, 2023 | $71.85 | $73.21 | $71.37 | $72.26 | 65 553 |
| May 03, 2023 | $73.37 | $73.37 | $71.51 | $71.84 | 115 099 |
| May 02, 2023 | $77.60 | $77.61 | $74.79 | $74.92 | 77 631 |
| May 01, 2023 | $78.13 | $79.11 | $77.80 | $78.88 | 27 909 |
