NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$73.11
-2.48 (-3.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.01 | $79.26 | Wednesday, 1st May 2024 USOI stock ended at $73.11. This is 3.28% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $73.01 to a day high of $75.29. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2024 | $70.58 | $71.10 | $69.85 | $70.62 | 39 833 |
| Jan 08, 2024 | $69.37 | $69.66 | $68.59 | $69.58 | 83 113 |
| Jan 05, 2024 | $71.57 | $72.00 | $71.14 | $71.80 | 38 777 |
| Jan 04, 2024 | $71.14 | $71.14 | $69.54 | $70.43 | 49 732 |
| Jan 03, 2024 | $69.78 | $71.11 | $69.56 | $70.95 | 41 158 |
| Jan 02, 2024 | $70.42 | $70.42 | $68.52 | $68.80 | 68 120 |
| Dec 29, 2023 | $70.58 | $70.58 | $69.65 | $69.65 | 58 755 |
| Dec 28, 2023 | $70.95 | $71.53 | $69.81 | $69.95 | 97 640 |
| Dec 27, 2023 | $72.46 | $72.46 | $71.46 | $71.49 | 52 457 |
| Dec 26, 2023 | $71.71 | $72.95 | $71.71 | $72.49 | 78 909 |
| Dec 22, 2023 | $71.74 | $72.09 | $71.01 | $71.19 | 32 959 |
| Dec 21, 2023 | $70.61 | $71.40 | $70.61 | $71.39 | 51 158 |
| Dec 20, 2023 | $71.99 | $72.16 | $71.10 | $71.31 | 42 620 |
| Dec 19, 2023 | $70.60 | $71.50 | $70.51 | $71.50 | 51 259 |
| Dec 18, 2023 | $71.70 | $72.35 | $70.90 | $71.36 | 123 014 |
| Dec 15, 2023 | $70.73 | $70.73 | $69.50 | $70.59 | 54 921 |
| Dec 14, 2023 | $70.22 | $71.00 | $70.22 | $70.62 | 68 202 |
| Dec 13, 2023 | $68.41 | $69.00 | $68.01 | $68.73 | 38 929 |
| Dec 12, 2023 | $68.65 | $68.65 | $67.55 | $67.95 | 80 377 |
| Dec 11, 2023 | $70.10 | $70.29 | $69.42 | $70.19 | 33 098 |
| Dec 08, 2023 | $69.85 | $70.31 | $69.21 | $69.98 | 45 910 |
| Dec 07, 2023 | $69.12 | $69.13 | $67.75 | $68.50 | 55 954 |
