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 |
| Mar 21, 2024 | $75.28 | $75.61 | $75.05 | $75.50 | 28 464 |
| Mar 20, 2024 | $75.79 | $75.91 | $75.30 | $75.74 | 100 656 |
| Mar 19, 2024 | $76.40 | $76.47 | $76.02 | $76.35 | 38 435 |
| Mar 18, 2024 | $77.47 | $77.90 | $76.99 | $77.80 | 95 264 |
| Mar 15, 2024 | $76.62 | $76.99 | $76.32 | $76.78 | 39 533 |
| Mar 14, 2024 | $76.25 | $76.96 | $75.98 | $76.70 | 51 097 |
| Mar 13, 2024 | $75.22 | $75.90 | $75.22 | $75.70 | 27 718 |
| Mar 12, 2024 | $74.73 | $75.00 | $74.28 | $74.59 | 37 545 |
| Mar 11, 2024 | $74.44 | $74.79 | $73.70 | $74.73 | 46 362 |
| Mar 08, 2024 | $74.91 | $74.98 | $74.35 | $74.63 | 46 225 |
| Mar 07, 2024 | $74.67 | $75.15 | $74.37 | $74.98 | 37 557 |
| Mar 06, 2024 | $74.60 | $75.16 | $74.60 | $75.00 | 24 961 |
| Mar 05, 2024 | $74.50 | $74.90 | $74.32 | $74.45 | 31 321 |
| Mar 04, 2024 | $74.87 | $75.00 | $74.52 | $74.53 | 24 495 |
| Mar 01, 2024 | $74.55 | $74.92 | $74.55 | $74.72 | 36 011 |
| Feb 29, 2024 | $74.34 | $74.51 | $74.01 | $74.05 | 29 053 |
| Feb 28, 2024 | $74.39 | $74.55 | $74.10 | $74.35 | 24 359 |
| Feb 27, 2024 | $73.75 | $74.50 | $73.75 | $74.31 | 40 139 |
| Feb 26, 2024 | $73.04 | $73.95 | $72.71 | $73.74 | 99 002 |
| Feb 23, 2024 | $73.64 | $73.64 | $72.95 | $73.07 | 73 310 |
| Feb 22, 2024 | $73.01 | $74.01 | $73.01 | $73.93 | 33 102 |
| Feb 21, 2024 | $73.01 | $73.73 | $73.01 | $73.67 | 22 069 |
| Feb 20, 2024 | $73.92 | $73.92 | $73.04 | $73.46 | 49 638 |
| Feb 16, 2024 | $75.05 | $75.29 | $74.64 | $75.28 | 56 114 |
| Feb 15, 2024 | $74.75 | $75.00 | $74.27 | $74.90 | 30 075 |
