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 |
| Feb 14, 2024 | $75.00 | $75.00 | $73.80 | $74.03 | 45 621 |
| Feb 13, 2024 | $74.31 | $74.82 | $74.10 | $74.58 | 31 858 |
| Feb 12, 2024 | $73.93 | $74.23 | $73.79 | $74.22 | 29 655 |
| Feb 09, 2024 | $74.00 | $74.11 | $73.50 | $73.75 | 54 508 |
| Feb 08, 2024 | $72.80 | $73.85 | $72.80 | $73.70 | 23 317 |
| Feb 07, 2024 | $71.51 | $72.48 | $71.51 | $72.35 | 19 435 |
| Feb 06, 2024 | $71.29 | $72.20 | $71.29 | $71.82 | 19 388 |
| Feb 05, 2024 | $71.00 | $71.51 | $70.32 | $71.28 | 24 919 |
| Feb 02, 2024 | $71.50 | $71.50 | $70.42 | $70.70 | 33 731 |
| Feb 01, 2024 | $72.71 | $73.40 | $71.73 | $71.73 | 30 121 |
| Jan 31, 2024 | $73.41 | $73.41 | $72.61 | $72.69 | 22 507 |
| Jan 30, 2024 | $72.87 | $73.70 | $72.87 | $73.44 | 18 048 |
| Jan 29, 2024 | $73.40 | $73.40 | $72.91 | $73.02 | 17 373 |
| Jan 26, 2024 | $72.88 | $73.54 | $72.65 | $73.45 | 29 016 |
| Jan 25, 2024 | $72.65 | $73.22 | $72.58 | $73.10 | 35 064 |
| Jan 24, 2024 | $71.80 | $72.45 | $71.72 | $72.15 | 36 729 |
| Jan 23, 2024 | $71.07 | $71.88 | $71.07 | $71.56 | 22 024 |
| Jan 22, 2024 | $71.14 | $72.04 | $70.90 | $71.46 | 34 680 |
| Jan 19, 2024 | $71.06 | $71.50 | $70.58 | $70.96 | 62 265 |
| Jan 18, 2024 | $71.25 | $72.14 | $71.11 | $71.95 | 58 634 |
| Jan 17, 2024 | $70.55 | $71.15 | $69.83 | $71.01 | 43 707 |
| Jan 16, 2024 | $71.08 | $71.30 | $70.25 | $70.50 | 53 545 |
| Jan 12, 2024 | $71.75 | $72.16 | $70.86 | $70.97 | 52 979 |
| Jan 11, 2024 | $71.27 | $71.72 | $70.44 | $70.82 | 41 044 |
| Jan 10, 2024 | $71.26 | $71.55 | $69.65 | $69.86 | 46 170 |
