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 |
| Mar 14, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| Mar 13, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| Mar 12, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 70 |
| Mar 09, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| Mar 08, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| Mar 07, 2018 | $27.19 | $27.19 | $27.19 | $27.19 | 112 |
| Mar 06, 2018 | $27.06 | $27.19 | $27.06 | $27.19 | 1 200 |
| Mar 05, 2018 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| Mar 02, 2018 | $26.61 | $26.61 | $26.61 | $26.61 | 4 |
| Mar 01, 2018 | $26.25 | $26.61 | $26.24 | $26.61 | 2 337 |
| Feb 28, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| Feb 27, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| Feb 26, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| Feb 23, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 20 |
| Feb 22, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 43 |
| Feb 21, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| Feb 20, 2018 | $26.64 | $26.64 | $26.64 | $26.64 | 59 |
| Feb 16, 2018 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| Feb 15, 2018 | $26.63 | $26.81 | $26.63 | $26.81 | 320 |
| Feb 14, 2018 | $25.96 | $25.96 | $25.96 | $25.96 | 700 |
| Feb 13, 2018 | $26.09 | $26.09 | $26.09 | $26.09 | 25 |
| Feb 12, 2018 | $26.09 | $26.09 | $26.09 | $26.09 | 400 |
| Feb 09, 2018 | $27.76 | $27.76 | $27.76 | $27.76 | 104 |
| Feb 08, 2018 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| Feb 07, 2018 | $27.76 | $27.76 | $27.76 | $27.76 | 44 |
