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 |
| Nov 24, 2017 | $25.14 | $25.14 | $25.14 | $25.14 | 60 |
| Nov 22, 2017 | $25.14 | $25.14 | $25.14 | $25.14 | 9 |
| Nov 21, 2017 | $25.18 | $25.18 | $25.12 | $25.14 | 3 141 |
| Nov 20, 2017 | $24.22 | $24.22 | $24.22 | $24.22 | 455 |
| Nov 17, 2017 | $24.77 | $24.77 | $24.77 | $24.77 | 36 |
| Nov 16, 2017 | $24.88 | $24.88 | $24.77 | $24.77 | 315 |
| Nov 15, 2017 | $24.66 | $24.94 | $24.11 | $24.88 | 6 701 |
| Nov 14, 2017 | $25.07 | $27.58 | $24.88 | $27.40 | 2 833 |
| Nov 13, 2017 | $26.13 | $26.13 | $25.49 | $25.53 | 2 697 |
| Nov 10, 2017 | $25.65 | $25.73 | $25.65 | $25.73 | 1 370 |
| Nov 09, 2017 | $25.58 | $25.58 | $25.58 | $25.58 | 1 379 |
| Nov 08, 2017 | $25.49 | $25.49 | $25.49 | $25.49 | 1 138 |
| Nov 07, 2017 | $25.63 | $25.63 | $25.63 | $25.63 | 364 |
| Nov 06, 2017 | $25.80 | $25.80 | $25.49 | $25.63 | 2 326 |
| Nov 03, 2017 | $26.12 | $26.12 | $25.25 | $25.43 | 2 560 |
| Nov 02, 2017 | $25.00 | $25.17 | $25.00 | $25.14 | 17 407 |
| Nov 01, 2017 | $25.33 | $25.34 | $25.06 | $25.06 | 3 656 |
| Oct 31, 2017 | $25.94 | $25.94 | $24.90 | $25.19 | 1 328 |
| Oct 30, 2017 | $25.05 | $25.05 | $24.98 | $25.04 | 3 564 |
| Oct 27, 2017 | $24.68 | $24.87 | $24.68 | $24.87 | 1 263 |
| Oct 26, 2017 | $24.44 | $24.44 | $24.44 | $24.44 | 258 |
| Oct 25, 2017 | $24.44 | $24.44 | $24.43 | $24.44 | 2 118 |
| Oct 24, 2017 | $24.36 | $24.36 | $24.09 | $24.17 | 2 953 |
| Oct 23, 2017 | $23.97 | $24.24 | $23.97 | $24.17 | 5 915 |
| Oct 20, 2017 | $24.00 | $24.10 | $23.97 | $23.98 | 4 110 |
