NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$72.65
-0.95 (-1.29%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.71 | $79.26 | Friday, 10th May 2024 USOI stock ended at $72.65. This is 1.29% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.77% from a day low at $72.51 to a day high of $73.79. |
| 90 days | $71.71 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 19, 2018 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| Apr 18, 2018 | $28.96 | $29.28 | $28.96 | $29.28 | 352 |
| Apr 17, 2018 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| Apr 16, 2018 | $28.79 | $28.79 | $28.71 | $28.71 | 300 |
| Apr 13, 2018 | $28.81 | $28.81 | $28.80 | $28.80 | 831 |
| Apr 12, 2018 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| Apr 11, 2018 | $28.41 | $28.80 | $28.41 | $28.66 | 3 200 |
| Apr 10, 2018 | $28.11 | $28.11 | $28.11 | $28.11 | 100 |
| Apr 09, 2018 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| Apr 06, 2018 | $27.17 | $27.17 | $27.17 | $27.17 | 100 |
| Apr 05, 2018 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| Apr 04, 2018 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| Apr 03, 2018 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| Apr 02, 2018 | $27.54 | $27.54 | $27.54 | $27.54 | 100 |
| Mar 29, 2018 | $27.72 | $27.72 | $27.72 | $27.72 | 100 |
| Mar 28, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| Mar 27, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| Mar 26, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 75 |
| Mar 23, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| Mar 22, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| Mar 21, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 15 |
| Mar 20, 2018 | $27.41 | $27.41 | $27.41 | $27.41 | 200 |
| Mar 19, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| Mar 16, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 26 |
| Mar 15, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
