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 |
| Feb 06, 2018 | $27.70 | $27.76 | $27.70 | $27.76 | 822 |
| Feb 05, 2018 | $27.68 | $27.75 | $27.68 | $27.75 | 850 |
| Feb 02, 2018 | $28.33 | $28.33 | $28.33 | $28.33 | 100 |
| Feb 01, 2018 | $28.62 | $28.62 | $28.62 | $28.62 | 200 |
| Jan 31, 2018 | $27.97 | $27.97 | $27.94 | $27.94 | 1 140 |
| Jan 30, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 31 |
| Jan 29, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| Jan 26, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 11 |
| Jan 25, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 174 |
| Jan 24, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| Jan 23, 2018 | $28.02 | $28.02 | $28.02 | $28.02 | 600 |
| Jan 22, 2018 | $27.41 | $27.41 | $27.40 | $27.40 | 229 |
| Jan 19, 2018 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| Jan 18, 2018 | $27.60 | $27.80 | $27.60 | $27.80 | 1 892 |
| Jan 17, 2018 | $27.64 | $27.64 | $27.64 | $27.64 | 161 |
| Jan 16, 2018 | $27.67 | $27.67 | $27.67 | $27.67 | 50 |
| Jan 15, 2018 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| Jan 12, 2018 | $27.67 | $27.67 | $27.67 | $27.67 | 100 |
| Jan 11, 2018 | $27.51 | $27.76 | $27.51 | $27.76 | 314 |
| Jan 10, 2018 | $27.30 | $27.30 | $27.29 | $27.30 | 811 |
| Jan 09, 2018 | $27.20 | $27.28 | $27.20 | $27.28 | 1 140 |
| Jan 08, 2018 | $27.15 | $27.15 | $27.15 | $27.15 | 82 |
| Jan 05, 2018 | $27.15 | $27.15 | $27.15 | $27.15 | 79 |
| Jan 04, 2018 | $27.11 | $27.15 | $27.11 | $27.15 | 1 525 |
| Jan 03, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 8 |
