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 |
| Jan 02, 2018 | $26.65 | $26.65 | $26.65 | $26.65 | 44 |
| Dec 29, 2017 | $26.65 | $26.65 | $26.65 | $26.65 | 1 100 |
| Dec 28, 2017 | $26.41 | $26.49 | $26.41 | $26.45 | 2 001 |
| Dec 27, 2017 | $25.86 | $25.86 | $25.86 | $25.86 | 94 |
| Dec 26, 2017 | $25.86 | $25.86 | $25.86 | $25.86 | 17 |
| Dec 22, 2017 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| Dec 21, 2017 | $25.75 | $25.86 | $25.75 | $25.86 | 342 |
| Dec 20, 2017 | $24.64 | $25.66 | $24.64 | $25.66 | 1 030 |
| Dec 19, 2017 | $25.52 | $25.52 | $25.52 | $25.52 | 27 |
| Dec 18, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 50 |
| Dec 15, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| Dec 14, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 9 |
| Dec 13, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| Dec 12, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 63 |
| Dec 11, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 100 |
| Dec 08, 2017 | $25.33 | $25.35 | $25.33 | $25.35 | 1 420 |
| Dec 07, 2017 | $24.99 | $24.99 | $24.99 | $24.99 | 17 |
| Dec 06, 2017 | $25.04 | $25.04 | $24.99 | $24.99 | 1 621 |
| Dec 05, 2017 | $25.69 | $25.69 | $25.69 | $25.69 | 60 |
| Dec 04, 2017 | $25.59 | $25.69 | $25.59 | $25.69 | 622 |
| Dec 01, 2017 | $25.95 | $25.95 | $25.77 | $25.77 | 360 |
| Nov 30, 2017 | $25.81 | $25.81 | $25.81 | $25.81 | 300 |
| Nov 29, 2017 | $25.58 | $25.69 | $25.58 | $25.69 | 15 927 |
| Nov 28, 2017 | $25.72 | $25.74 | $25.71 | $25.74 | 1 092 |
| Nov 27, 2017 | $25.31 | $25.31 | $25.31 | $25.31 | 685 |
