NASDAQ:USOI
Credit Suisse X-Links Crude Oil Shares ETF Price (Quote)
$77.00
-0.200 (-0.259%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.50 | $79.26 | Friday, 26th Apr 2024 USOI stock ended at $77.00. This is 0.259% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.17% from a day low at $76.76 to a day high of $77.66. |
| 90 days | $70.32 | $79.26 | |
| 52 weeks | $67.55 | $85.49 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2017 | $23.24 | $23.24 | $23.24 | $23.24 | 50 |
| Jul 25, 2017 | $23.24 | $23.24 | $23.24 | $23.24 | 300 |
| Jul 24, 2017 | $22.72 | $22.72 | $22.72 | $22.72 | 964 |
| Jul 21, 2017 | $22.50 | $22.51 | $22.47 | $22.48 | 1 372 |
| Jul 20, 2017 | $23.09 | $23.13 | $23.09 | $23.13 | 452 |
| Jul 19, 2017 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| Jul 18, 2017 | $22.77 | $22.77 | $22.70 | $22.70 | 735 |
| Jul 17, 2017 | $23.08 | $23.12 | $22.95 | $22.96 | 3 137 |
| Jul 14, 2017 | $22.83 | $23.11 | $22.83 | $23.11 | 2 812 |
| Jul 13, 2017 | $22.40 | $22.84 | $22.40 | $22.84 | 1 450 |
| Jul 12, 2017 | $22.47 | $22.47 | $22.47 | $22.47 | 10 |
| Jul 11, 2017 | $22.14 | $22.48 | $22.14 | $22.47 | 815 |
| Jul 10, 2017 | $21.97 | $22.20 | $21.97 | $22.20 | 476 |
| Jul 07, 2017 | $22.31 | $22.31 | $21.91 | $21.91 | 1 325 |
| Jul 06, 2017 | $22.80 | $22.91 | $22.80 | $22.91 | 520 |
| Jul 05, 2017 | $23.96 | $23.96 | $22.39 | $22.39 | 5 154 |
| Jul 03, 2017 | $23.11 | $23.21 | $23.02 | $23.14 | 4 637 |
| Jun 30, 2017 | $22.31 | $22.31 | $22.31 | $22.31 | 27 |
| Jun 29, 2017 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| Jun 28, 2017 | $21.98 | $21.98 | $21.98 | $21.98 | 25 |
| Jun 27, 2017 | $21.98 | $21.98 | $21.98 | $21.98 | 200 |
| Jun 26, 2017 | $21.60 | $21.66 | $21.57 | $21.63 | 1 743 |
| Jun 23, 2017 | $21.21 | $21.32 | $21.21 | $21.32 | 401 |
| Jun 22, 2017 | $21.73 | $21.73 | $21.73 | $21.73 | 6 |
| Jun 21, 2017 | $21.66 | $21.73 | $21.60 | $21.73 | 643 |
