UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
54.85
+0.38 (0.69%)
At close: Mar 6, 2026, 4:00 PM EST
54.85
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.98 | 55.18 | 54.65 | 54.60 | - | 0.23% | 112,544 |
| Mar 5, 2026 | 54.60 | 54.73 | 54.20 | 54.47 | 54.47 | 0.54% | 89,828 |
| Mar 4, 2026 | 53.56 | 54.21 | 53.08 | 54.18 | 54.18 | 1.31% | 160,951 |
| Mar 3, 2026 | 54.00 | 54.25 | 53.13 | 53.48 | 53.48 | 0.41% | 109,733 |
| Mar 2, 2026 | 52.88 | 53.50 | 52.48 | 53.26 | 53.26 | 3.50% | 104,266 |
| Feb 27, 2026 | 51.98 | 51.98 | 51.20 | 51.46 | 51.46 | 1.09% | 25,843 |
| Feb 26, 2026 | 51.05 | 51.35 | 50.31 | 50.91 | 50.90 | -0.39% | 26,712 |
| Feb 25, 2026 | 51.38 | 51.38 | 50.93 | 51.10 | 51.10 | -0.28% | 25,820 |
| Feb 24, 2026 | 51.80 | 51.80 | 51.05 | 51.25 | 51.25 | -0.18% | 12,865 |
| Feb 23, 2026 | 51.81 | 51.81 | 51.24 | 51.34 | 51.34 | -0.06% | 36,876 |
| Feb 20, 2026 | 52.46 | 52.46 | 51.08 | 51.37 | 51.37 | -1.96% | 51,679 |
| Feb 19, 2026 | 52.39 | 52.44 | 51.65 | 52.40 | 51.48 | 0.83% | 98,995 |
| Feb 18, 2026 | 51.25 | 52.04 | 51.20 | 51.97 | 51.06 | 2.48% | 48,393 |
| Feb 17, 2026 | 50.60 | 51.49 | 50.45 | 50.71 | 49.82 | 0.24% | 37,303 |
| Feb 13, 2026 | 50.70 | 50.92 | 50.51 | 50.59 | 49.70 | -0.35% | 270,706 |
| Feb 12, 2026 | 51.46 | 51.46 | 50.54 | 50.77 | 49.88 | -0.87% | 40,913 |
| Feb 11, 2026 | 51.49 | 51.50 | 50.98 | 51.22 | 50.32 | 0.24% | 46,292 |
| Feb 10, 2026 | 51.01 | 51.18 | 50.90 | 51.10 | 50.20 | 0.23% | 40,701 |
| Feb 9, 2026 | 50.08 | 51.11 | 50.08 | 50.98 | 50.09 | 1.30% | 64,138 |
| Feb 6, 2026 | 50.02 | 50.55 | 49.96 | 50.33 | 49.44 | 0.63% | 90,480 |
| Feb 5, 2026 | 50.60 | 50.60 | 49.88 | 50.01 | 49.13 | -1.07% | 121,277 |
| Feb 4, 2026 | 49.96 | 50.90 | 49.96 | 50.55 | 49.67 | 0.46% | 567,943 |
| Feb 3, 2026 | 49.81 | 50.50 | 49.76 | 50.32 | 49.44 | 1.13% | 224,899 |
| Feb 2, 2026 | 50.15 | 50.15 | 49.40 | 49.76 | 48.89 | -1.37% | 23,967 |
| Jan 30, 2026 | 50.26 | 50.65 | 49.99 | 50.45 | 49.57 | 0.20% | 344,566 |
| Jan 29, 2026 | 50.31 | 50.65 | 49.90 | 50.35 | 49.47 | 1.01% | 398,482 |
| Jan 28, 2026 | 49.55 | 49.93 | 49.50 | 49.85 | 48.97 | 0.89% | 690,506 |
| Jan 27, 2026 | 48.90 | 49.50 | 48.80 | 49.41 | 48.54 | 1.42% | 834,727 |
| Jan 26, 2026 | 48.70 | 48.88 | 48.33 | 48.72 | 47.86 | -0.12% | 640,597 |
| Jan 23, 2026 | 48.46 | 48.90 | 48.46 | 48.78 | 47.92 | 1.87% | 241,327 |
| Jan 22, 2026 | 48.50 | 48.50 | 47.80 | 47.88 | 47.04 | -1.65% | 730,736 |
| Jan 21, 2026 | 48.41 | 48.76 | 48.36 | 48.68 | 47.83 | 0.05% | 972,730 |
| Jan 20, 2026 | 48.69 | 49.20 | 48.50 | 48.66 | 47.39 | 0.65% | 549,145 |
| Jan 16, 2026 | 48.55 | 48.74 | 48.25 | 48.35 | 47.08 | 0.25% | 513,075 |
| Jan 15, 2026 | 48.50 | 48.50 | 48.06 | 48.23 | 46.97 | -0.75% | 321,202 |
| Jan 14, 2026 | 48.88 | 49.20 | 48.26 | 48.59 | 47.32 | -0.55% | 683,988 |
| Jan 13, 2026 | 48.57 | 49.25 | 48.57 | 48.86 | 47.58 | 1.00% | 664,851 |
| Jan 12, 2026 | 48.03 | 48.50 | 48.00 | 48.38 | 47.11 | 0.43% | 532,752 |
| Jan 9, 2026 | 48.00 | 48.75 | 48.00 | 48.17 | 46.91 | 0.57% | 586,101 |
| Jan 8, 2026 | 46.95 | 48.00 | 46.80 | 47.90 | 46.65 | 3.22% | 415,777 |
| Jan 7, 2026 | 46.91 | 47.01 | 46.20 | 46.41 | 45.19 | -1.76% | 237,921 |
| Jan 6, 2026 | 48.05 | 48.34 | 47.09 | 47.24 | 46.00 | -1.69% | 339,101 |
| Jan 5, 2026 | 47.41 | 48.15 | 47.41 | 48.05 | 46.80 | 1.68% | 350,869 |
| Jan 2, 2026 | 47.00 | 47.42 | 46.84 | 47.25 | 46.02 | -0.15% | 363,230 |
| Dec 31, 2025 | 47.80 | 48.05 | 47.28 | 47.33 | 46.09 | -0.79% | 266,946 |
| Dec 30, 2025 | 47.67 | 48.11 | 47.56 | 47.70 | 46.45 | 0.42% | 272,853 |
| Dec 29, 2025 | 46.96 | 47.86 | 46.96 | 47.50 | 46.26 | 1.29% | 344,337 |
| Dec 26, 2025 | 47.70 | 47.70 | 46.77 | 46.90 | 45.67 | -1.90% | 232,572 |
| Dec 24, 2025 | 47.83 | 48.03 | 47.64 | 47.80 | 46.55 | -0.31% | 160,661 |
| Dec 23, 2025 | 47.31 | 47.95 | 47.31 | 47.95 | 46.70 | 0.97% | 205,796 |