NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$73.60
+0.400 (+0.546%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.71 | $79.26 | Thursday, 9th May 2024 USOI stock ended at $73.60. This is 0.546% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.794% from a day low at $73.02 to a day high of $73.60. |
| 90 days | $71.71 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $79.66 | $79.93 | $79.00 | $79.68 | 29 166 |
| Feb 22, 2023 | $79.79 | $79.79 | $78.20 | $78.41 | 104 743 |
| Feb 21, 2023 | $80.48 | $80.70 | $79.67 | $79.67 | 94 246 |
| Feb 17, 2023 | $83.54 | $83.54 | $82.30 | $83.00 | 140 948 |
| Feb 16, 2023 | $84.48 | $84.67 | $84.15 | $84.26 | 78 625 |
| Feb 15, 2023 | $84.30 | $84.67 | $83.60 | $84.46 | 90 862 |
| Feb 14, 2023 | $84.00 | $84.66 | $83.42 | $84.51 | 70 686 |
| Feb 13, 2023 | $84.50 | $85.00 | $84.26 | $84.55 | 45 677 |
| Feb 10, 2023 | $84.00 | $84.85 | $83.80 | $84.66 | 74 546 |
| Feb 09, 2023 | $83.96 | $83.96 | $82.72 | $83.48 | 75 873 |
| Feb 08, 2023 | $83.20 | $83.99 | $83.00 | $83.75 | 73 961 |
| Feb 07, 2023 | $81.00 | $83.25 | $81.00 | $83.07 | 103 876 |
| Feb 06, 2023 | $80.00 | $80.96 | $78.95 | $80.71 | 68 657 |
| Feb 03, 2023 | $81.67 | $83.19 | $79.60 | $79.77 | 117 294 |
| Feb 02, 2023 | $81.85 | $82.51 | $81.09 | $81.67 | 48 445 |
| Feb 01, 2023 | $83.32 | $83.85 | $81.80 | $82.40 | 46 080 |
| Jan 31, 2023 | $82.01 | $83.61 | $82.01 | $83.46 | 17 198 |
| Jan 30, 2023 | $83.16 | $83.60 | $82.45 | $82.56 | 32 262 |
| Jan 27, 2023 | $84.54 | $84.54 | $83.27 | $83.40 | 45 394 |
| Jan 26, 2023 | $84.46 | $84.47 | $83.70 | $84.02 | 52 406 |
| Jan 25, 2023 | $83.52 | $84.11 | $83.16 | $83.65 | 23 586 |
