UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
46.40
-0.15 (-0.32%)
At close: Jul 16, 2026, 4:00 PM EDT
46.90
+0.50 (1.08%)
After-hours: Jul 16, 2026, 7:07 PM EDT
USOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 46.02 | 46.96 | 46.02 | 46.40 | 46.40 | -0.32% | 292,015 |
| Jul 15, 2026 | 46.71 | 46.84 | 46.13 | 46.55 | 46.55 | 0.13% | 68,269 |
| Jul 14, 2026 | 46.43 | 46.65 | 45.95 | 46.49 | 46.49 | 1.26% | 61,416 |
| Jul 13, 2026 | 45.14 | 46.50 | 45.14 | 45.91 | 45.91 | 3.12% | 92,701 |
| Jul 10, 2026 | 44.51 | 44.90 | 44.25 | 44.52 | 44.52 | -0.45% | 40,824 |
| Jul 9, 2026 | 46.00 | 46.00 | 44.28 | 44.72 | 44.72 | -1.71% | 57,789 |
| Jul 8, 2026 | 45.22 | 46.34 | 45.00 | 45.50 | 45.50 | 2.76% | 85,900 |
| Jul 7, 2026 | 42.99 | 44.75 | 42.84 | 44.28 | 44.28 | 4.16% | 66,460 |
| Jul 6, 2026 | 42.50 | 42.88 | 42.25 | 42.51 | 42.51 | 0.45% | 48,099 |
| Jul 2, 2026 | 42.26 | 42.70 | 41.90 | 42.32 | 42.32 | 0.12% | 29,191 |
| Jul 1, 2026 | 43.20 | 43.20 | 42.20 | 42.27 | 42.27 | -2.44% | 53,375 |
| Jun 30, 2026 | 44.00 | 44.01 | 42.96 | 43.32 | 43.32 | -0.61% | 49,739 |
| Jun 29, 2026 | 43.23 | 43.85 | 43.12 | 43.59 | 43.59 | 1.55% | 69,245 |
| Jun 26, 2026 | 43.46 | 44.31 | 42.54 | 42.92 | 42.92 | -3.29% | 91,682 |
| Jun 25, 2026 | 43.35 | 44.68 | 43.13 | 44.38 | 44.38 | 2.76% | 47,534 |
| Jun 24, 2026 | 43.94 | 43.94 | 43.02 | 43.19 | 43.19 | -4.24% | 70,882 |
| Jun 23, 2026 | 45.32 | 45.32 | 44.60 | 45.10 | 45.10 | -1.16% | 51,958 |
| Jun 22, 2026 | 46.50 | 46.50 | 45.13 | 45.63 | 45.63 | -1.37% | 83,990 |
| Jun 18, 2026 | 48.75 | 49.31 | 47.49 | 48.81 | 46.26 | 0.12% | 75,632 |
| Jun 17, 2026 | 49.11 | 50.00 | 48.75 | 48.75 | 46.21 | -0.73% | 108,539 |
| Jun 16, 2026 | 50.31 | 50.31 | 48.39 | 49.11 | 46.55 | -3.86% | 121,248 |
| Jun 15, 2026 | 51.20 | 51.50 | 50.50 | 51.08 | 48.41 | -2.31% | 75,795 |
| Jun 12, 2026 | 52.82 | 54.11 | 52.00 | 52.29 | 49.56 | -1.52% | 62,821 |
| Jun 11, 2026 | 54.48 | 55.50 | 52.60 | 53.10 | 50.33 | -2.42% | 60,378 |
| Jun 10, 2026 | 54.28 | 55.05 | 53.90 | 54.41 | 51.57 | 1.10% | 29,364 |
| Jun 9, 2026 | 54.12 | 54.24 | 52.80 | 53.82 | 51.01 | -2.29% | 61,437 |
| Jun 8, 2026 | 54.84 | 55.85 | 54.56 | 55.08 | 52.21 | 1.92% | 37,905 |
| Jun 5, 2026 | 54.90 | 54.90 | 53.80 | 54.04 | 51.22 | -2.40% | 51,316 |
| Jun 4, 2026 | 55.40 | 55.63 | 54.78 | 55.37 | 52.48 | -2.04% | 42,308 |
| Jun 3, 2026 | 56.00 | 56.65 | 55.62 | 56.53 | 53.58 | 1.94% | 37,950 |
| Jun 2, 2026 | 54.51 | 55.50 | 54.04 | 55.45 | 52.56 | 1.82% | 41,123 |
| Jun 1, 2026 | 52.99 | 55.40 | 52.92 | 54.46 | 51.62 | 4.31% | 74,246 |
| May 29, 2026 | 52.72 | 52.99 | 51.75 | 52.21 | 49.49 | -1.73% | 77,505 |
| May 28, 2026 | 53.50 | 54.05 | 52.55 | 53.13 | 50.36 | -0.23% | 50,492 |
| May 27, 2026 | 54.54 | 54.54 | 52.82 | 53.25 | 50.47 | -2.65% | 117,088 |
| May 26, 2026 | 55.00 | 55.32 | 54.03 | 54.70 | 51.85 | -1.10% | 65,020 |
| May 22, 2026 | 55.80 | 56.24 | 55.07 | 55.31 | 52.42 | -0.90% | 44,757 |
| May 21, 2026 | 56.75 | 57.49 | 55.01 | 55.81 | 52.90 | -0.95% | 67,966 |
| May 20, 2026 | 57.80 | 57.93 | 55.78 | 56.35 | 53.41 | -3.38% | 123,289 |
| May 19, 2026 | 60.68 | 61.30 | 60.55 | 61.17 | 55.28 | 1.58% | 184,287 |
| May 18, 2026 | 58.92 | 60.83 | 58.81 | 60.22 | 54.42 | 1.04% | 183,701 |
| May 15, 2026 | 58.87 | 59.80 | 58.73 | 59.60 | 53.86 | 2.26% | 100,046 |
| May 14, 2026 | 57.80 | 58.43 | 57.70 | 58.28 | 52.66 | 0.77% | 42,797 |
| May 13, 2026 | 58.42 | 58.42 | 57.68 | 57.84 | 52.26 | -0.48% | 33,641 |
| May 12, 2026 | 57.70 | 58.40 | 57.70 | 58.12 | 52.51 | 2.17% | 88,616 |
| May 11, 2026 | 55.71 | 57.47 | 55.71 | 56.88 | 51.40 | 3.11% | 91,216 |
| May 8, 2026 | 55.60 | 55.61 | 55.00 | 55.17 | 49.85 | -0.83% | 36,355 |
| May 7, 2026 | 55.14 | 56.03 | 53.35 | 55.63 | 50.27 | 1.11% | 116,675 |
| May 6, 2026 | 55.00 | 56.08 | 54.90 | 55.02 | 49.72 | -4.70% | 146,757 |
| May 5, 2026 | 58.20 | 58.29 | 57.26 | 57.74 | 52.17 | -0.14% | 28,968 |