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 |
| Sep 14, 2017 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| Sep 13, 2017 | $23.51 | $23.51 | $23.51 | $23.51 | 100 |
| Sep 12, 2017 | $23.31 | $23.31 | $23.31 | $23.31 | 440 |
| Sep 11, 2017 | $23.26 | $23.26 | $23.26 | $23.26 | 600 |
| Sep 08, 2017 | $23.66 | $23.66 | $23.66 | $23.66 | 55 |
| Sep 07, 2017 | $23.66 | $23.66 | $23.66 | $23.66 | 300 |
| Sep 06, 2017 | $23.66 | $23.67 | $23.66 | $23.67 | 371 |
| Sep 05, 2017 | $22.83 | $23.45 | $22.83 | $23.45 | 636 |
| Sep 01, 2017 | $22.80 | $22.87 | $22.80 | $22.87 | 550 |
| Aug 31, 2017 | $22.78 | $22.79 | $22.78 | $22.79 | 525 |
| Aug 30, 2017 | $22.31 | $22.52 | $22.27 | $22.27 | 541 |
| Aug 29, 2017 | $22.37 | $22.37 | $22.37 | $22.37 | 126 |
| Aug 28, 2017 | $22.37 | $22.37 | $22.37 | $22.37 | 200 |
| Aug 25, 2017 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| Aug 24, 2017 | $22.68 | $22.68 | $22.63 | $22.63 | 1 100 |
| Aug 23, 2017 | $23.17 | $23.17 | $23.17 | $23.17 | 215 |
| Aug 22, 2017 | $23.16 | $23.16 | $23.16 | $23.16 | 575 |
| Aug 21, 2017 | $22.92 | $22.92 | $22.92 | $22.92 | 10 |
| Aug 18, 2017 | $22.92 | $22.92 | $22.92 | $22.92 | 164 |
| Aug 17, 2017 | $23.30 | $23.30 | $22.99 | $23.12 | 1 781 |
| Aug 16, 2017 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| Aug 15, 2017 | $23.10 | $23.32 | $23.10 | $23.32 | 1 288 |
| Aug 14, 2017 | $23.85 | $23.85 | $23.14 | $23.14 | 20 249 |
| Aug 11, 2017 | $23.59 | $23.59 | $23.59 | $23.59 | 9 |
| Aug 10, 2017 | $23.75 | $23.76 | $23.59 | $23.59 | 1 151 |
