UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
47.90
+1.49 (3.20%)
At close: Jan 8, 2026, 4:00 PM EST
47.89
-0.01 (-0.01%)
After-hours: Jan 8, 2026, 6:19 PM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 46.95 | 48.00 | 46.80 | 47.90 | 47.90 | 3.22% | 415,777 |
| Jan 7, 2026 | 46.91 | 47.01 | 46.20 | 46.41 | 46.41 | -1.76% | 237,921 |
| Jan 6, 2026 | 48.05 | 48.34 | 47.09 | 47.24 | 47.24 | -1.69% | 339,101 |
| Jan 5, 2026 | 47.41 | 48.15 | 47.41 | 48.05 | 48.05 | 1.68% | 350,869 |
| Jan 2, 2026 | 47.00 | 47.42 | 46.84 | 47.25 | 47.25 | -0.15% | 363,230 |
| Dec 31, 2025 | 47.80 | 48.05 | 47.28 | 47.33 | 47.33 | -0.79% | 266,946 |
| Dec 30, 2025 | 47.67 | 48.11 | 47.56 | 47.70 | 47.70 | 0.42% | 272,853 |
| Dec 29, 2025 | 46.96 | 47.86 | 46.96 | 47.50 | 47.50 | 1.29% | 344,337 |
| Dec 26, 2025 | 47.70 | 47.70 | 46.77 | 46.90 | 46.90 | -1.90% | 232,572 |
| Dec 24, 2025 | 47.83 | 48.03 | 47.64 | 47.80 | 47.80 | -0.31% | 160,661 |
| Dec 23, 2025 | 47.31 | 47.95 | 47.31 | 47.95 | 47.95 | 0.97% | 205,796 |
| Dec 22, 2025 | 47.01 | 47.59 | 47.01 | 47.49 | 47.49 | 0.66% | 354,731 |
| Dec 19, 2025 | 46.83 | 47.22 | 46.83 | 47.18 | 46.55 | 1.14% | 168,419 |
| Dec 18, 2025 | 47.16 | 47.16 | 46.60 | 46.65 | 46.03 | -0.79% | 77,875 |
| Dec 17, 2025 | 46.49 | 47.02 | 46.45 | 47.02 | 46.40 | 2.18% | 181,868 |
| Dec 16, 2025 | 47.00 | 47.09 | 45.84 | 46.02 | 45.41 | -2.43% | 94,236 |
| Dec 15, 2025 | 47.51 | 47.51 | 47.03 | 47.17 | 46.54 | -1.16% | 82,896 |
| Dec 12, 2025 | 47.90 | 47.91 | 47.53 | 47.72 | 47.09 | -0.37% | 55,072 |
| Dec 11, 2025 | 48.15 | 48.15 | 47.56 | 47.90 | 47.26 | -1.53% | 121,095 |
| Dec 10, 2025 | 48.22 | 48.79 | 47.98 | 48.65 | 48.00 | 0.75% | 57,146 |
| Dec 9, 2025 | 48.54 | 48.65 | 48.20 | 48.29 | 47.64 | -0.70% | 58,046 |
| Dec 8, 2025 | 49.55 | 49.55 | 48.52 | 48.63 | 47.98 | -1.83% | 78,317 |
| Dec 5, 2025 | 49.12 | 49.75 | 49.12 | 49.53 | 48.87 | 0.85% | 66,390 |
| Dec 4, 2025 | 48.70 | 49.32 | 48.59 | 49.12 | 48.46 | 1.12% | 75,110 |
| Dec 3, 2025 | 48.73 | 48.95 | 48.47 | 48.57 | 47.92 | 0.75% | 72,598 |
| Dec 2, 2025 | 48.55 | 48.75 | 48.16 | 48.21 | 47.57 | -1.16% | 68,964 |
| Dec 1, 2025 | 48.23 | 48.98 | 48.23 | 48.78 | 48.13 | 0.24% | 94,012 |
| Nov 28, 2025 | 48.12 | 48.86 | 48.12 | 48.66 | 48.01 | 1.13% | 67,433 |
| Nov 26, 2025 | 47.65 | 48.27 | 47.59 | 48.12 | 47.47 | 0.89% | 71,779 |
| Nov 25, 2025 | 47.60 | 47.82 | 47.00 | 47.69 | 47.06 | -1.06% | 51,503 |
| Nov 24, 2025 | 47.62 | 48.40 | 47.52 | 48.20 | 47.56 | 1.32% | 71,511 |
| Nov 21, 2025 | 48.00 | 48.00 | 47.20 | 47.57 | 46.94 | -1.01% | 62,385 |
| Nov 20, 2025 | 48.60 | 49.05 | 48.05 | 48.06 | 47.42 | -2.09% | 46,930 |
| Nov 19, 2025 | 49.75 | 49.75 | 48.75 | 49.08 | 47.84 | -1.57% | 48,468 |
| Nov 18, 2025 | 49.12 | 49.92 | 49.00 | 49.87 | 48.60 | 1.23% | 66,662 |
| Nov 17, 2025 | 49.21 | 49.56 | 49.12 | 49.26 | 48.01 | 0.10% | 55,757 |
| Nov 14, 2025 | 49.04 | 49.57 | 49.04 | 49.21 | 47.96 | 1.48% | 194,642 |
| Nov 13, 2025 | 48.50 | 49.00 | 48.46 | 48.49 | 47.26 | 0.24% | 44,669 |
| Nov 12, 2025 | 49.57 | 49.57 | 48.30 | 48.38 | 47.15 | -3.69% | 51,872 |
| Nov 11, 2025 | 49.27 | 50.38 | 49.15 | 50.23 | 48.96 | 1.45% | 128,359 |
| Nov 10, 2025 | 49.50 | 49.64 | 49.15 | 49.51 | 48.26 | 0.61% | 33,876 |
| Nov 7, 2025 | 48.50 | 49.40 | 48.50 | 49.21 | 47.96 | 0.43% | 58,223 |
| Nov 6, 2025 | 49.03 | 49.24 | 48.59 | 49.00 | 47.76 | -0.50% | 50,064 |
| Nov 5, 2025 | 49.50 | 49.95 | 49.10 | 49.24 | 48.00 | -0.97% | 39,067 |
| Nov 4, 2025 | 49.63 | 50.00 | 49.63 | 49.73 | 48.47 | -0.45% | 21,091 |
| Nov 3, 2025 | 49.69 | 50.20 | 49.62 | 49.95 | 48.69 | 0.33% | 71,804 |
| Oct 31, 2025 | 49.76 | 50.00 | 49.51 | 49.79 | 48.53 | 0.71% | 48,732 |
| Oct 30, 2025 | 49.01 | 49.77 | 49.01 | 49.44 | 48.19 | 0.14% | 70,852 |
| Oct 29, 2025 | 49.13 | 49.78 | 49.11 | 49.37 | 48.12 | 0.53% | 109,443 |
| Oct 28, 2025 | 49.27 | 49.65 | 48.91 | 49.11 | 47.87 | -1.56% | 83,495 |