UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
64.99
+1.57 (2.48%)
Dec 3, 2024, 4:00 PM EST - Market closed
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 63.92 | 65.10 | 63.92 | 64.99 | 64.99 | 2.48% | 126,003 |
| Dec 2, 2024 | 63.79 | 63.97 | 63.17 | 63.42 | 63.42 | -0.41% | 47,255 |
| Nov 29, 2024 | 64.14 | 64.54 | 63.66 | 63.68 | 63.68 | -0.38% | 43,199 |
| Nov 27, 2024 | 63.51 | 64.26 | 63.30 | 63.92 | 63.92 | 0.35% | 34,452 |
| Nov 26, 2024 | 63.91 | 64.57 | 63.25 | 63.70 | 63.70 | -0.19% | 66,526 |
| Nov 25, 2024 | 64.42 | 64.99 | 63.73 | 63.82 | 63.82 | -2.25% | 73,328 |
| Nov 22, 2024 | 64.71 | 65.47 | 64.58 | 65.29 | 65.29 | 1.19% | 72,661 |
| Nov 21, 2024 | 64.12 | 64.67 | 64.06 | 64.52 | 64.52 | 0.80% | 55,771 |
| Nov 20, 2024 | 64.68 | 64.68 | 63.59 | 64.01 | 64.01 | -2.62% | 45,448 |
| Nov 19, 2024 | 65.73 | 65.94 | 65.17 | 65.73 | 64.09 | 0.34% | 76,222 |
| Nov 18, 2024 | 64.45 | 65.56 | 64.45 | 65.51 | 63.87 | 2.70% | 111,906 |
| Nov 15, 2024 | 64.96 | 64.96 | 63.65 | 63.79 | 62.20 | -1.76% | 98,561 |
| Nov 14, 2024 | 65.00 | 65.25 | 64.46 | 64.93 | 63.31 | 0.73% | 71,027 |
| Nov 13, 2024 | 64.36 | 65.00 | 63.60 | 64.46 | 62.85 | 0.16% | 94,353 |
| Nov 12, 2024 | 65.00 | 65.14 | 64.16 | 64.36 | 62.75 | -0.06% | 139,664 |
| Nov 11, 2024 | 65.00 | 65.01 | 64.25 | 64.40 | 62.79 | -2.29% | 228,737 |
| Nov 8, 2024 | 66.52 | 66.52 | 65.45 | 65.91 | 64.26 | -1.27% | 114,107 |
| Nov 7, 2024 | 66.05 | 67.23 | 65.72 | 66.76 | 65.09 | 0.20% | 47,129 |
| Nov 6, 2024 | 65.73 | 67.02 | 65.10 | 66.63 | 64.97 | -0.02% | 49,702 |
| Nov 5, 2024 | 66.65 | 67.00 | 66.12 | 66.64 | 64.98 | 0.83% | 38,617 |
| Nov 4, 2024 | 65.59 | 66.28 | 65.43 | 66.09 | 64.44 | 2.61% | 56,268 |
| Nov 1, 2024 | 65.29 | 65.85 | 64.29 | 64.41 | 62.80 | -1.23% | 31,137 |
| Oct 31, 2024 | 64.12 | 65.29 | 64.06 | 65.21 | 63.58 | 1.92% | 41,111 |
| Oct 30, 2024 | 63.00 | 64.35 | 63.00 | 63.98 | 62.38 | 2.29% | 42,910 |
| Oct 29, 2024 | 63.00 | 63.29 | 62.15 | 62.55 | 60.99 | -0.90% | 50,897 |
| Oct 28, 2024 | 63.00 | 63.50 | 62.62 | 63.12 | 61.54 | -3.90% | 157,754 |
| Oct 25, 2024 | 65.56 | 65.93 | 65.12 | 65.68 | 64.04 | 1.06% | 38,842 |
| Oct 24, 2024 | 65.14 | 65.54 | 64.50 | 64.99 | 63.37 | -0.14% | 16,126 |
| Oct 23, 2024 | 65.01 | 65.84 | 64.72 | 65.08 | 63.45 | -0.60% | 45,868 |
| Oct 22, 2024 | 65.01 | 65.81 | 64.82 | 65.47 | 63.83 | 0.11% | 48,948 |
| Oct 21, 2024 | 65.00 | 65.49 | 65.00 | 65.40 | 62.86 | 1.27% | 72,691 |
| Oct 18, 2024 | 65.16 | 65.16 | 63.92 | 64.58 | 62.08 | -1.30% | 151,738 |
| Oct 17, 2024 | 65.26 | 65.50 | 64.46 | 65.43 | 62.89 | 0.31% | 69,294 |
| Oct 16, 2024 | 65.15 | 65.40 | 64.62 | 65.23 | 62.70 | -0.36% | 56,481 |
| Oct 15, 2024 | 65.47 | 65.70 | 64.60 | 65.46 | 62.92 | -2.79% | 157,535 |
| Oct 14, 2024 | 67.18 | 67.62 | 67.00 | 67.34 | 64.73 | -0.77% | 151,882 |
| Oct 11, 2024 | 67.58 | 68.13 | 67.50 | 67.86 | 65.23 | -0.24% | 40,767 |
| Oct 10, 2024 | 67.20 | 68.20 | 67.20 | 68.02 | 65.38 | 1.25% | 81,341 |
| Oct 9, 2024 | 66.87 | 67.30 | 66.32 | 67.18 | 64.58 | -1.15% | 65,067 |
| Oct 8, 2024 | 68.25 | 68.30 | 67.50 | 67.96 | 65.33 | -1.06% | 210,819 |
| Oct 7, 2024 | 68.41 | 68.82 | 68.28 | 68.69 | 66.03 | 1.04% | 46,535 |
| Oct 4, 2024 | 67.40 | 68.20 | 67.20 | 67.98 | 65.34 | 1.15% | 54,201 |
| Oct 3, 2024 | 66.89 | 67.59 | 66.72 | 67.21 | 64.60 | 1.37% | 37,848 |
| Oct 2, 2024 | 66.91 | 67.06 | 65.81 | 66.30 | 63.73 | - | 33,592 |
| Oct 1, 2024 | 64.60 | 66.99 | 64.60 | 66.30 | 63.73 | 1.81% | 84,589 |
| Sep 30, 2024 | 65.04 | 65.72 | 64.64 | 65.12 | 62.60 | -0.12% | 26,144 |
| Sep 27, 2024 | 64.43 | 65.22 | 64.25 | 65.20 | 62.67 | 1.32% | 61,019 |
| Sep 26, 2024 | 64.82 | 65.03 | 64.04 | 64.35 | 61.86 | -2.65% | 83,055 |
| Sep 25, 2024 | 66.90 | 66.99 | 65.82 | 66.10 | 63.54 | -1.56% | 46,138 |
| Sep 24, 2024 | 67.34 | 67.34 | 66.90 | 67.15 | 64.55 | 0.80% | 29,319 |
| Sep 23, 2024 | 66.91 | 67.49 | 65.86 | 66.62 | 64.04 | -0.37% | 48,514 |
| Sep 20, 2024 | 66.90 | 66.90 | 66.23 | 66.87 | 64.28 | -2.93% | 65,862 |
| Sep 19, 2024 | 68.23 | 68.95 | 68.20 | 68.89 | 64.10 | 2.00% | 144,877 |
| Sep 18, 2024 | 67.87 | 68.10 | 67.44 | 67.54 | 62.84 | -0.81% | 87,004 |
| Sep 17, 2024 | 67.88 | 68.38 | 67.59 | 68.09 | 63.35 | 0.74% | 119,918 |
| Sep 16, 2024 | 67.80 | 67.80 | 67.11 | 67.59 | 62.89 | 1.14% | 139,175 |
| Sep 13, 2024 | 67.65 | 67.73 | 66.38 | 66.83 | 62.18 | -0.16% | 120,487 |
| Sep 12, 2024 | 66.49 | 67.33 | 65.75 | 66.94 | 62.28 | 2.78% | 147,088 |
| Sep 11, 2024 | 65.01 | 65.82 | 63.79 | 65.13 | 60.60 | 1.45% | 218,679 |
| Sep 10, 2024 | 66.31 | 66.67 | 63.55 | 64.20 | 59.73 | -3.17% | 102,174 |
| Sep 9, 2024 | 66.00 | 66.80 | 65.32 | 66.30 | 61.69 | 0.73% | 46,011 |
| Sep 6, 2024 | 67.30 | 67.49 | 65.16 | 65.82 | 61.24 | -1.69% | 54,393 |
| Sep 5, 2024 | 67.00 | 68.26 | 66.60 | 66.95 | 62.29 | 0.47% | 39,754 |
| Sep 4, 2024 | 67.80 | 67.80 | 66.55 | 66.64 | 62.00 | -1.82% | 60,170 |
| Sep 3, 2024 | 69.00 | 69.00 | 67.64 | 67.88 | 63.15 | -3.59% | 75,026 |
| Aug 30, 2024 | 71.74 | 71.74 | 70.07 | 70.40 | 65.50 | -1.87% | 29,505 |
| Aug 29, 2024 | 71.80 | 72.02 | 71.44 | 71.74 | 66.75 | 1.13% | 17,106 |
| Aug 28, 2024 | 70.91 | 71.38 | 70.66 | 70.94 | 66.00 | -1.10% | 33,462 |
| Aug 27, 2024 | 72.00 | 72.10 | 71.34 | 71.73 | 66.74 | -0.65% | 36,855 |
| Aug 26, 2024 | 72.23 | 72.43 | 72.10 | 72.20 | 67.18 | 1.72% | 71,729 |
| Aug 23, 2024 | 70.59 | 71.09 | 70.39 | 70.98 | 66.04 | 1.98% | 39,009 |
| Aug 22, 2024 | 68.95 | 69.98 | 68.95 | 69.60 | 64.76 | 1.06% | 29,270 |
| Aug 21, 2024 | 70.00 | 70.41 | 68.68 | 68.87 | 64.08 | -1.77% | 87,230 |
| Aug 20, 2024 | 70.75 | 70.82 | 70.00 | 70.11 | 64.84 | -0.40% | 28,167 |
| Aug 19, 2024 | 71.25 | 71.57 | 70.22 | 70.39 | 65.10 | -1.39% | 79,696 |
| Aug 16, 2024 | 71.53 | 71.68 | 71.16 | 71.38 | 66.01 | -0.65% | 35,572 |
| Aug 15, 2024 | 71.74 | 72.19 | 71.72 | 71.85 | 66.45 | 0.63% | 40,756 |
| Aug 14, 2024 | 71.34 | 72.00 | 71.32 | 71.40 | 66.03 | -0.49% | 35,825 |
| Aug 13, 2024 | 71.46 | 72.11 | 71.46 | 71.75 | 66.35 | -0.49% | 45,934 |
| Aug 12, 2024 | 71.37 | 72.50 | 71.29 | 72.10 | 66.68 | 1.75% | 137,821 |
| Aug 9, 2024 | 70.20 | 70.95 | 70.09 | 70.86 | 65.53 | 0.75% | 42,786 |
| Aug 8, 2024 | 69.41 | 70.59 | 69.41 | 70.33 | 65.04 | 1.01% | 73,236 |
| Aug 7, 2024 | 68.92 | 70.07 | 68.92 | 69.63 | 64.39 | 2.77% | 67,185 |
| Aug 6, 2024 | 67.55 | 68.43 | 67.18 | 67.75 | 62.65 | -1.07% | 47,311 |
| Aug 5, 2024 | 67.55 | 68.48 | 67.10 | 68.48 | 63.33 | -0.17% | 119,231 |
| Aug 2, 2024 | 69.17 | 69.17 | 67.80 | 68.60 | 63.44 | -3.68% | 221,058 |
| Aug 1, 2024 | 72.44 | 72.63 | 70.87 | 71.22 | 65.86 | -1.70% | 31,784 |
| Jul 31, 2024 | 71.28 | 72.57 | 71.01 | 72.45 | 67.00 | 3.81% | 54,311 |
| Jul 30, 2024 | 69.81 | 70.00 | 69.33 | 69.79 | 64.54 | -0.80% | 73,801 |
| Jul 29, 2024 | 71.59 | 71.70 | 70.00 | 70.35 | 65.06 | -0.99% | 52,609 |
| Jul 26, 2024 | 71.02 | 71.92 | 70.75 | 71.05 | 65.71 | -2.01% | 55,744 |
| Jul 25, 2024 | 71.32 | 72.69 | 70.75 | 72.51 | 67.06 | 0.82% | 45,878 |
| Jul 24, 2024 | 71.76 | 72.22 | 71.40 | 71.92 | 66.51 | 0.55% | 33,431 |
| Jul 23, 2024 | 71.86 | 72.10 | 70.70 | 71.53 | 66.15 | -1.38% | 47,058 |
| Jul 22, 2024 | 72.10 | 72.67 | 71.94 | 72.53 | 67.08 | -1.41% | 40,213 |
| Jul 19, 2024 | 74.85 | 75.61 | 73.50 | 73.57 | 67.37 | -2.28% | 77,399 |
| Jul 18, 2024 | 75.42 | 75.99 | 75.10 | 75.29 | 68.94 | -0.52% | 33,037 |
| Jul 17, 2024 | 75.18 | 75.74 | 75.17 | 75.68 | 69.30 | 1.86% | 64,657 |
| Jul 16, 2024 | 74.20 | 74.69 | 73.96 | 74.30 | 68.04 | -1.21% | 101,693 |
| Jul 15, 2024 | 75.13 | 75.35 | 74.86 | 75.21 | 68.87 | -0.32% | 123,482 |