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 |
| Jun 20, 2017 | $21.47 | $21.47 | $21.46 | $21.46 | 1 515 |
| Jun 19, 2017 | $22.07 | $22.13 | $22.07 | $22.13 | 670 |
| Jun 16, 2017 | $22.68 | $22.76 | $22.65 | $22.74 | 10 856 |
| Jun 15, 2017 | $22.60 | $22.60 | $22.50 | $22.53 | 1 397 |
| Jun 14, 2017 | $22.71 | $22.72 | $22.71 | $22.71 | 4 065 |
| Jun 13, 2017 | $23.24 | $23.24 | $23.24 | $23.24 | 450 |
| Jun 12, 2017 | $24.18 | $24.18 | $23.24 | $23.24 | 805 |
| Jun 09, 2017 | $23.08 | $23.15 | $23.06 | $23.12 | 3 163 |
| Jun 08, 2017 | $23.20 | $23.20 | $23.07 | $23.07 | 616 |
| Jun 07, 2017 | $23.89 | $23.89 | $23.89 | $23.89 | 1 000 |
| Jun 06, 2017 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| Jun 05, 2017 | $23.57 | $23.57 | $23.57 | $23.57 | 100 |
| Jun 02, 2017 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| Jun 01, 2017 | $24.31 | $24.31 | $24.31 | $24.31 | 200 |
| May 31, 2017 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| May 30, 2017 | $24.67 | $24.67 | $24.67 | $24.67 | 159 |
| May 26, 2017 | $24.61 | $24.61 | $24.61 | $24.61 | 1 000 |
| May 25, 2017 | $24.15 | $24.20 | $24.15 | $24.20 | 1 100 |
| May 24, 2017 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| May 23, 2017 | $24.84 | $24.84 | $24.84 | $24.84 | 20 |
| May 22, 2017 | $24.84 | $24.84 | $24.84 | $24.84 | 114 |
| May 19, 2017 | $24.70 | $24.70 | $24.70 | $24.70 | 105 |
| May 18, 2017 | $24.39 | $24.39 | $24.39 | $24.38 | 100 |
| May 17, 2017 | $24.42 | $24.42 | $24.36 | $24.36 | 500 |
| May 16, 2017 | $24.28 | $24.28 | $24.28 | $24.28 | 150 |
