UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
51.02
+0.22 (0.43%)
At close: Sep 9, 2025, 4:00 PM
51.59
+0.57 (1.12%)
Pre-market: Sep 10, 2025, 8:14 AM EDT
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.00 | 51.69 | 51.00 | 51.02 | 51.02 | 0.44% | 23,669 |
| Sep 8, 2025 | 50.75 | 51.04 | 50.58 | 50.80 | 50.80 | 0.19% | 64,008 |
| Sep 5, 2025 | 51.40 | 51.40 | 50.25 | 50.70 | 50.70 | -1.50% | 64,902 |
| Sep 4, 2025 | 51.45 | 51.94 | 51.31 | 51.47 | 51.47 | -0.68% | 36,951 |
| Sep 3, 2025 | 52.50 | 52.50 | 51.71 | 51.82 | 51.82 | -2.00% | 31,849 |
| Sep 2, 2025 | 51.98 | 53.00 | 51.98 | 52.88 | 52.88 | 2.08% | 84,885 |
| Aug 29, 2025 | 52.02 | 52.02 | 51.61 | 51.81 | 51.81 | -0.19% | 43,441 |
| Aug 28, 2025 | 51.66 | 52.11 | 51.45 | 51.90 | 51.90 | 0.36% | 37,086 |
| Aug 27, 2025 | 51.24 | 51.86 | 51.24 | 51.72 | 51.72 | 0.82% | 31,215 |
| Aug 26, 2025 | 52.10 | 52.10 | 51.18 | 51.30 | 51.30 | -1.95% | 57,748 |
| Aug 25, 2025 | 51.66 | 52.48 | 51.66 | 52.32 | 52.32 | 1.51% | 132,792 |
| Aug 22, 2025 | 51.22 | 51.72 | 51.22 | 51.54 | 51.54 | 0.77% | 59,088 |
| Aug 21, 2025 | 50.69 | 51.37 | 50.48 | 51.15 | 51.15 | 0.70% | 50,869 |
| Aug 20, 2025 | 50.61 | 50.86 | 50.44 | 50.79 | 50.79 | -0.12% | 64,097 |
| Aug 19, 2025 | 50.81 | 51.29 | 50.70 | 50.85 | 50.09 | -0.92% | 57,471 |
| Aug 18, 2025 | 50.99 | 51.54 | 50.44 | 51.32 | 50.56 | 0.75% | 79,835 |
| Aug 15, 2025 | 51.06 | 51.40 | 50.64 | 50.94 | 50.18 | -1.09% | 69,717 |
| Aug 14, 2025 | 50.92 | 51.60 | 50.82 | 51.50 | 50.73 | 1.12% | 85,251 |
| Aug 13, 2025 | 51.00 | 51.18 | 50.31 | 50.93 | 50.17 | -0.33% | 176,424 |
| Aug 12, 2025 | 51.40 | 51.52 | 50.99 | 51.10 | 50.33 | -0.83% | 171,818 |
| Aug 11, 2025 | 51.20 | 51.95 | 51.15 | 51.52 | 50.75 | 0.57% | 335,495 |
| Aug 8, 2025 | 51.77 | 52.00 | 51.04 | 51.23 | 50.47 | -1.01% | 168,682 |
| Aug 7, 2025 | 52.22 | 52.25 | 51.60 | 51.76 | 50.98 | -0.46% | 58,877 |
| Aug 6, 2025 | 52.50 | 53.27 | 51.64 | 52.00 | 51.22 | -1.27% | 66,585 |
| Aug 5, 2025 | 53.31 | 53.31 | 52.50 | 52.67 | 51.88 | -0.80% | 36,988 |
| Aug 4, 2025 | 54.03 | 54.03 | 52.72 | 53.09 | 52.30 | -1.14% | 33,541 |
| Aug 1, 2025 | 54.86 | 54.86 | 53.58 | 53.70 | 52.90 | -2.10% | 26,097 |
| Jul 31, 2025 | 54.99 | 55.19 | 54.29 | 54.85 | 54.03 | -0.58% | 39,023 |
| Jul 30, 2025 | 54.75 | 55.25 | 54.41 | 55.17 | 54.35 | 0.91% | 81,697 |
| Jul 29, 2025 | 53.98 | 54.90 | 53.62 | 54.67 | 53.86 | 2.03% | 65,068 |
| Jul 28, 2025 | 52.60 | 53.75 | 52.60 | 53.58 | 52.78 | 2.29% | 93,094 |
| Jul 25, 2025 | 53.21 | 53.21 | 52.38 | 52.38 | 51.60 | -1.18% | 40,747 |
| Jul 24, 2025 | 52.84 | 53.19 | 52.50 | 53.01 | 52.22 | 0.89% | 44,890 |
| Jul 23, 2025 | 52.72 | 52.72 | 52.12 | 52.54 | 51.76 | -0.20% | 64,763 |
| Jul 22, 2025 | 53.11 | 53.20 | 52.28 | 52.65 | 51.86 | -5.23% | 120,723 |
| Jul 21, 2025 | 55.77 | 55.78 | 55.06 | 55.55 | 52.26 | -0.22% | 174,545 |
| Jul 18, 2025 | 56.07 | 56.40 | 55.50 | 55.67 | 52.37 | -0.15% | 173,779 |
| Jul 17, 2025 | 55.50 | 55.85 | 54.81 | 55.76 | 52.45 | 1.24% | 127,186 |
| Jul 16, 2025 | 55.55 | 55.55 | 54.30 | 55.07 | 51.81 | -0.01% | 110,537 |
| Jul 15, 2025 | 55.24 | 55.30 | 54.84 | 55.08 | 51.81 | -0.16% | 105,215 |
| Jul 14, 2025 | 55.94 | 55.95 | 55.12 | 55.17 | 51.90 | -0.99% | 134,578 |
| Jul 11, 2025 | 55.95 | 55.95 | 55.11 | 55.72 | 52.41 | 0.92% | 30,144 |
| Jul 10, 2025 | 55.90 | 55.90 | 54.88 | 55.21 | 51.94 | -1.06% | 103,523 |
| Jul 9, 2025 | 55.70 | 55.95 | 55.28 | 55.80 | 52.49 | 0.20% | 37,407 |
| Jul 8, 2025 | 55.25 | 55.80 | 55.25 | 55.69 | 52.39 | 1.02% | 49,926 |
| Jul 7, 2025 | 54.60 | 55.26 | 54.60 | 55.13 | 51.86 | 0.82% | 35,881 |
| Jul 3, 2025 | 54.55 | 54.98 | 54.26 | 54.68 | 51.44 | 0.04% | 17,796 |
| Jul 2, 2025 | 53.99 | 54.98 | 53.81 | 54.66 | 51.42 | 1.32% | 30,904 |
| Jul 1, 2025 | 53.87 | 53.95 | 53.60 | 53.95 | 50.75 | 0.62% | 30,181 |
| Jun 30, 2025 | 53.37 | 53.95 | 53.25 | 53.62 | 50.44 | 0.49% | 32,175 |