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 |
| Oct 26, 2023 | $80.23 | $80.99 | $80.07 | $80.59 | 37 552 |
| Oct 25, 2023 | $81.00 | $81.73 | $79.89 | $81.58 | 25 087 |
| Oct 24, 2023 | $81.27 | $81.51 | $80.08 | $80.71 | 32 053 |
| Oct 23, 2023 | $82.36 | $82.52 | $81.50 | $81.97 | 47 026 |
| Oct 20, 2023 | $82.82 | $83.09 | $82.49 | $82.76 | 35 388 |
| Oct 19, 2023 | $81.88 | $83.14 | $81.51 | $83.14 | 46 169 |
| Oct 18, 2023 | $83.36 | $83.69 | $83.08 | $83.36 | 61 013 |
| Oct 17, 2023 | $82.85 | $82.89 | $82.01 | $82.83 | 45 516 |
| Oct 16, 2023 | $82.88 | $82.88 | $82.14 | $82.78 | 43 889 |
| Oct 13, 2023 | $81.99 | $82.82 | $81.58 | $82.82 | 36 364 |
| Oct 12, 2023 | $81.20 | $81.23 | $79.43 | $80.10 | 20 056 |
| Oct 11, 2023 | $81.02 | $81.05 | $79.60 | $80.57 | 46 214 |
| Oct 10, 2023 | $81.91 | $81.91 | $81.00 | $81.51 | 23 959 |
| Oct 09, 2023 | $81.63 | $81.85 | $81.00 | $81.84 | 42 696 |
| Oct 06, 2023 | $79.25 | $79.42 | $78.17 | $79.00 | 29 261 |
| Oct 05, 2023 | $79.05 | $80.13 | $78.50 | $78.75 | 54 646 |
| Oct 04, 2023 | $82.69 | $82.69 | $80.00 | $80.35 | 75 551 |
| Oct 03, 2023 | $83.66 | $84.31 | $83.57 | $83.67 | 28 458 |
| Oct 02, 2023 | $84.25 | $84.51 | $83.18 | $83.39 | 42 731 |
| Sep 29, 2023 | $84.75 | $84.75 | $83.97 | $84.22 | 34 304 |
| Sep 28, 2023 | $85.13 | $85.13 | $84.35 | $84.72 | 35 787 |
| Sep 27, 2023 | $84.50 | $85.40 | $84.50 | $85.33 | 60 455 |
| Sep 26, 2023 | $83.56 | $84.48 | $83.56 | $84.25 | 48 210 |
| Sep 25, 2023 | $83.90 | $84.09 | $83.52 | $83.84 | 25 246 |
| Sep 22, 2023 | $84.33 | $84.50 | $83.41 | $84.16 | 18 963 |
