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 |
| Oct 19, 2017 | $24.72 | $24.72 | $24.72 | $24.72 | 233 |
| Oct 18, 2017 | $24.72 | $24.75 | $24.71 | $24.72 | 2 200 |
| Oct 17, 2017 | $24.60 | $24.60 | $24.40 | $24.40 | 601 |
| Oct 16, 2017 | $24.74 | $24.74 | $24.56 | $24.63 | 5 526 |
| Oct 13, 2017 | $24.40 | $24.52 | $24.37 | $24.43 | 9 740 |
| Oct 12, 2017 | $24.29 | $24.29 | $24.09 | $24.09 | 1 171 |
| Oct 11, 2017 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| Oct 10, 2017 | $23.75 | $23.75 | $23.75 | $23.75 | 22 |
| Oct 09, 2017 | $23.70 | $23.75 | $23.65 | $23.75 | 1 620 |
| Oct 06, 2017 | $23.62 | $23.62 | $23.62 | $23.62 | 479 |
| Oct 05, 2017 | $24.16 | $24.16 | $24.10 | $24.10 | 4 730 |
| Oct 04, 2017 | $24.12 | $24.12 | $24.12 | $24.12 | 170 |
| Oct 03, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| Oct 02, 2017 | $24.00 | $24.00 | $23.83 | $24.00 | 8 063 |
| Sep 29, 2017 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| Sep 28, 2017 | $24.40 | $24.40 | $24.19 | $24.22 | 5 350 |
| Sep 27, 2017 | $24.38 | $24.38 | $24.36 | $24.36 | 1 600 |
| Sep 26, 2017 | $24.08 | $24.08 | $24.08 | $24.08 | 54 |
| Sep 25, 2017 | $24.08 | $24.08 | $24.08 | $24.08 | 200 |
| Sep 22, 2017 | $23.97 | $23.97 | $23.97 | $23.97 | 150 |
| Sep 21, 2017 | $23.99 | $23.99 | $23.99 | $23.99 | 3 |
| Sep 20, 2017 | $23.88 | $23.99 | $23.88 | $23.99 | 1 100 |
| Sep 19, 2017 | $23.64 | $23.64 | $23.64 | $23.64 | 75 |
| Sep 18, 2017 | $23.45 | $23.75 | $23.45 | $23.75 | 604 |
| Sep 15, 2017 | $23.51 | $23.51 | $23.51 | $23.51 | 97 |
