NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$72.25
-0.82 (-1.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.22 | $79.26 | Friday, 3rd May 2024 USOI stock ended at $72.25. This is 1.12% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.25% from a day low at $72.22 to a day high of $73.84. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $75.53 | $76.45 | $75.06 | $76.25 | 29 465 |
| Mar 29, 2023 | $76.00 | $76.30 | $74.83 | $75.00 | 44 079 |
| Mar 28, 2023 | $74.31 | $76.00 | $74.31 | $75.45 | 68 757 |
| Mar 27, 2023 | $72.18 | $74.87 | $72.08 | $74.75 | 107 495 |
| Mar 24, 2023 | $70.24 | $71.49 | $70.07 | $71.25 | 63 091 |
| Mar 23, 2023 | $72.48 | $73.50 | $71.28 | $71.28 | 99 107 |
| Mar 22, 2023 | $71.58 | $72.96 | $71.12 | $71.90 | 140 586 |
| Mar 21, 2023 | $70.52 | $71.60 | $70.33 | $71.59 | 138 809 |
| Mar 20, 2023 | $71.07 | $73.00 | $70.70 | $72.61 | 254 317 |
| Mar 17, 2023 | $73.28 | $73.28 | $70.66 | $71.65 | 143 540 |
| Mar 16, 2023 | $72.59 | $74.33 | $70.63 | $73.21 | 172 777 |
| Mar 15, 2023 | $73.44 | $73.76 | $70.49 | $72.57 | 589 043 |
| Mar 14, 2023 | $77.81 | $79.00 | $75.67 | $76.32 | 394 218 |
| Mar 13, 2023 | $78.74 | $80.58 | $77.75 | $79.21 | 150 790 |
| Mar 10, 2023 | $80.51 | $81.42 | $80.03 | $81.07 | 61 269 |
| Mar 09, 2023 | $81.58 | $82.14 | $80.07 | $80.18 | 79 466 |
| Mar 08, 2023 | $81.11 | $81.62 | $80.70 | $81.01 | 50 020 |
| Mar 07, 2023 | $83.27 | $83.27 | $81.38 | $82.00 | 67 607 |
| Mar 06, 2023 | $82.82 | $83.29 | $82.25 | $83.10 | 59 090 |
| Mar 03, 2023 | $81.12 | $82.84 | $80.82 | $82.83 | 79 178 |
| Mar 02, 2023 | $81.40 | $81.81 | $81.02 | $81.52 | 37 859 |
| Mar 01, 2023 | $80.37 | $81.25 | $80.26 | $81.24 | 35 109 |
| Feb 28, 2023 | $81.25 | $81.39 | $80.38 | $80.72 | 60 207 |
| Feb 27, 2023 | $79.97 | $80.03 | $79.14 | $79.68 | 42 411 |
| Feb 24, 2023 | $79.50 | $80.20 | $78.38 | $80.20 | 56 974 |
