UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
45.68
+0.07 (0.15%)
At close: Aug 14, 2026, 4:00 PM EDT
45.90
+0.22 (0.48%)
After-hours: Aug 14, 2026, 7:35 PM EDT
USOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 45.51 | 45.87 | 45.30 | 45.68 | 45.68 | 0.15% | 132,989 |
| Aug 13, 2026 | 45.52 | 45.78 | 45.17 | 45.61 | 45.61 | -0.11% | 192,379 |
| Aug 12, 2026 | 45.81 | 45.96 | 45.55 | 45.66 | 45.66 | 0.09% | 251,016 |
| Aug 11, 2026 | 45.82 | 45.82 | 45.53 | 45.62 | 45.62 | -0.18% | 343,491 |
| Aug 10, 2026 | 45.65 | 45.99 | 45.35 | 45.70 | 45.70 | 1.44% | 615,714 |
| Aug 7, 2026 | 45.15 | 45.25 | 44.88 | 45.05 | 45.05 | 0.20% | 83,131 |
| Aug 6, 2026 | 44.75 | 45.00 | 44.68 | 44.96 | 44.96 | 1.01% | 55,393 |
| Aug 5, 2026 | 44.71 | 44.80 | 44.44 | 44.51 | 44.51 | 0.16% | 75,131 |
| Aug 4, 2026 | 44.80 | 45.00 | 44.35 | 44.44 | 44.44 | -1.16% | 86,602 |
| Aug 3, 2026 | 44.85 | 45.10 | 44.77 | 44.96 | 44.96 | -0.28% | 44,657 |
| Jul 31, 2026 | 44.83 | 45.20 | 44.83 | 45.09 | 45.09 | 0.37% | 29,662 |
| Jul 30, 2026 | 44.70 | 45.41 | 44.51 | 44.92 | 44.92 | -0.04% | 322,903 |
| Jul 29, 2026 | 44.99 | 45.38 | 44.85 | 44.94 | 44.94 | 0.98% | 356,390 |
| Jul 28, 2026 | 44.79 | 45.00 | 44.45 | 44.51 | 44.51 | -0.74% | 316,353 |
| Jul 27, 2026 | 44.27 | 45.09 | 44.27 | 44.84 | 44.84 | -0.90% | 563,868 |
| Jul 24, 2026 | 45.49 | 45.49 | 45.00 | 45.24 | 45.24 | 0.38% | 305,332 |
| Jul 23, 2026 | 45.48 | 45.65 | 45.05 | 45.07 | 45.07 | 0.24% | 1,074,941 |
| Jul 22, 2026 | 44.82 | 45.46 | 44.82 | 44.96 | 44.96 | -0.01% | 671,674 |
| Jul 21, 2026 | 48.19 | 48.19 | 46.79 | 47.07 | 44.97 | 0.48% | 1,259,887 |
| Jul 20, 2026 | 47.43 | 47.43 | 46.51 | 46.84 | 44.75 | 0.09% | 2,231,068 |
| Jul 17, 2026 | 47.09 | 47.09 | 46.43 | 46.80 | 44.71 | 0.86% | 613,669 |
| Jul 16, 2026 | 46.02 | 46.96 | 46.02 | 46.40 | 44.33 | -0.32% | 295,604 |
| Jul 15, 2026 | 46.71 | 46.84 | 46.13 | 46.55 | 44.47 | 0.13% | 68,848 |
| Jul 14, 2026 | 46.43 | 46.65 | 45.95 | 46.49 | 44.42 | 1.26% | 61,492 |
| Jul 13, 2026 | 45.14 | 46.50 | 45.14 | 45.91 | 43.86 | 3.12% | 93,166 |
| Jul 10, 2026 | 44.51 | 44.90 | 44.25 | 44.52 | 42.53 | -0.45% | 40,847 |
| Jul 9, 2026 | 46.00 | 46.00 | 44.28 | 44.72 | 42.72 | -1.71% | 57,998 |
| Jul 8, 2026 | 45.22 | 46.34 | 45.00 | 45.50 | 43.47 | 2.76% | 86,934 |
| Jul 7, 2026 | 42.99 | 44.75 | 42.84 | 44.28 | 42.30 | 4.16% | 67,032 |
| Jul 6, 2026 | 42.50 | 42.88 | 42.25 | 42.51 | 40.61 | 0.45% | 49,154 |
| Jul 2, 2026 | 42.26 | 42.70 | 41.90 | 42.32 | 40.43 | 0.12% | 29,250 |
| Jul 1, 2026 | 43.20 | 43.20 | 42.20 | 42.27 | 40.38 | -2.44% | 53,375 |
| Jun 30, 2026 | 44.00 | 44.01 | 42.96 | 43.32 | 41.39 | -0.61% | 49,739 |
| Jun 29, 2026 | 43.23 | 43.85 | 43.12 | 43.59 | 41.64 | 1.55% | 69,245 |
| Jun 26, 2026 | 43.46 | 44.31 | 42.54 | 42.92 | 41.01 | -3.29% | 91,682 |
| Jun 25, 2026 | 43.35 | 44.68 | 43.13 | 44.38 | 42.40 | 2.76% | 47,534 |
| Jun 24, 2026 | 43.94 | 43.94 | 43.02 | 43.19 | 41.26 | -4.24% | 70,882 |
| Jun 23, 2026 | 45.32 | 45.32 | 44.60 | 45.10 | 43.09 | -1.16% | 51,958 |
| Jun 22, 2026 | 46.50 | 46.50 | 45.13 | 45.63 | 43.59 | -1.37% | 83,990 |
| Jun 18, 2026 | 48.75 | 49.31 | 47.49 | 48.81 | 44.20 | 0.12% | 75,632 |
| Jun 17, 2026 | 49.11 | 50.00 | 48.75 | 48.75 | 44.14 | -0.73% | 108,539 |
| Jun 16, 2026 | 50.31 | 50.31 | 48.39 | 49.11 | 44.47 | -3.86% | 121,248 |
| Jun 15, 2026 | 51.20 | 51.50 | 50.50 | 51.08 | 46.25 | -2.31% | 75,795 |
| Jun 12, 2026 | 52.82 | 54.11 | 52.00 | 52.29 | 47.35 | -1.52% | 62,821 |
| Jun 11, 2026 | 54.48 | 55.50 | 52.60 | 53.10 | 48.08 | -2.42% | 60,378 |
| Jun 10, 2026 | 54.28 | 55.05 | 53.90 | 54.41 | 49.27 | 1.10% | 29,364 |
| Jun 9, 2026 | 54.12 | 54.24 | 52.80 | 53.82 | 48.74 | -2.29% | 61,437 |
| Jun 8, 2026 | 54.84 | 55.85 | 54.56 | 55.08 | 49.88 | 1.92% | 37,905 |
| Jun 5, 2026 | 54.90 | 54.90 | 53.80 | 54.04 | 48.93 | -2.40% | 51,316 |
| Jun 4, 2026 | 55.40 | 55.63 | 54.78 | 55.37 | 50.14 | -2.04% | 42,308 |