UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
55.24
+0.33 (0.60%)
Apr 24, 2025, 4:00 PM EDT - Market closed
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 55.66 | 55.69 | 54.80 | 55.24 | 55.24 | 0.60% | 14,265 |
| Apr 23, 2025 | 55.50 | 56.02 | 54.41 | 54.91 | 54.91 | -1.77% | 52,163 |
| Apr 22, 2025 | 55.40 | 56.21 | 55.27 | 55.90 | 55.90 | -0.76% | 24,430 |
| Apr 21, 2025 | 56.33 | 56.37 | 55.50 | 56.33 | 55.49 | 0.02% | 32,390 |
| Apr 17, 2025 | 55.54 | 56.75 | 55.54 | 56.32 | 55.48 | 1.61% | 31,850 |
| Apr 16, 2025 | 54.90 | 55.55 | 54.90 | 55.43 | 54.60 | 1.21% | 18,351 |
| Apr 15, 2025 | 54.44 | 55.25 | 54.42 | 54.77 | 53.95 | -0.20% | 23,226 |
| Apr 14, 2025 | 54.76 | 55.00 | 54.13 | 54.88 | 54.06 | 1.02% | 19,771 |
| Apr 11, 2025 | 53.26 | 54.50 | 52.81 | 54.33 | 53.52 | 1.37% | 32,930 |
| Apr 10, 2025 | 54.48 | 54.48 | 52.11 | 53.59 | 52.79 | -2.92% | 21,610 |
| Apr 9, 2025 | 51.39 | 55.95 | 50.05 | 55.20 | 54.38 | 5.52% | 73,236 |
| Apr 8, 2025 | 55.00 | 55.00 | 51.55 | 52.31 | 51.53 | -3.40% | 53,529 |
| Apr 7, 2025 | 54.45 | 56.63 | 53.40 | 54.15 | 53.34 | -3.15% | 71,025 |
| Apr 4, 2025 | 56.87 | 56.88 | 53.62 | 55.91 | 55.08 | -5.33% | 121,959 |
| Apr 3, 2025 | 59.45 | 59.52 | 58.46 | 59.06 | 58.18 | -4.11% | 64,571 |
| Apr 2, 2025 | 61.08 | 61.85 | 61.08 | 61.59 | 60.67 | 0.41% | 40,471 |
| Apr 1, 2025 | 61.41 | 61.77 | 61.34 | 61.34 | 60.43 | -0.02% | 20,096 |
| Mar 31, 2025 | 60.32 | 61.50 | 60.12 | 61.35 | 60.44 | 1.40% | 83,915 |
| Mar 28, 2025 | 60.57 | 60.75 | 60.45 | 60.50 | 59.60 | -0.36% | 23,419 |
| Mar 27, 2025 | 60.74 | 60.78 | 60.50 | 60.72 | 59.82 | 0.18% | 24,617 |
| Mar 26, 2025 | 60.43 | 60.85 | 60.38 | 60.61 | 59.71 | 0.58% | 46,017 |
| Mar 25, 2025 | 60.33 | 60.60 | 60.10 | 60.26 | 59.36 | - | 25,000 |
| Mar 24, 2025 | 59.69 | 60.40 | 59.62 | 60.26 | 59.36 | 1.12% | 34,992 |
| Mar 21, 2025 | 59.10 | 59.76 | 59.07 | 59.59 | 58.70 | 0.09% | 18,603 |
| Mar 20, 2025 | 58.95 | 59.60 | 58.57 | 59.54 | 58.65 | 0.76% | 35,825 |
| Mar 19, 2025 | 58.71 | 59.33 | 58.71 | 59.09 | 57.83 | 0.48% | 46,031 |
| Mar 18, 2025 | 59.25 | 59.71 | 58.55 | 58.80 | 57.55 | -0.54% | 64,288 |
| Mar 17, 2025 | 59.05 | 59.79 | 58.87 | 59.12 | 57.87 | 0.25% | 86,789 |
| Mar 14, 2025 | 58.48 | 59.10 | 58.41 | 58.97 | 57.72 | 0.87% | 66,376 |
| Mar 13, 2025 | 58.70 | 59.10 | 58.29 | 58.46 | 57.22 | -1.42% | 136,859 |
| Mar 12, 2025 | 58.60 | 59.50 | 58.60 | 59.30 | 58.04 | 1.58% | 234,446 |
| Mar 11, 2025 | 57.60 | 58.90 | 57.60 | 58.38 | 57.14 | 1.25% | 89,931 |
| Mar 10, 2025 | 58.80 | 58.97 | 57.61 | 57.66 | 56.44 | -2.34% | 213,773 |
| Mar 7, 2025 | 59.04 | 59.94 | 58.74 | 59.04 | 57.79 | 1.26% | 78,378 |
| Mar 6, 2025 | 58.47 | 58.89 | 57.89 | 58.31 | 57.07 | -0.30% | 31,635 |
| Mar 5, 2025 | 59.60 | 59.60 | 57.47 | 58.48 | 57.24 | -2.57% | 63,994 |
| Mar 4, 2025 | 59.61 | 60.15 | 58.68 | 60.02 | 58.75 | 0.08% | 39,964 |
| Mar 3, 2025 | 61.60 | 61.64 | 59.85 | 59.97 | 58.70 | -2.60% | 65,672 |
| Feb 28, 2025 | 61.17 | 61.63 | 60.52 | 61.57 | 60.26 | -0.08% | 34,036 |
| Feb 27, 2025 | 60.85 | 62.00 | 60.85 | 61.62 | 60.31 | 2.05% | 52,798 |
| Feb 26, 2025 | 60.74 | 60.77 | 60.17 | 60.38 | 59.10 | -0.61% | 50,156 |
| Feb 25, 2025 | 62.21 | 62.21 | 60.45 | 60.75 | 59.46 | -2.19% | 85,523 |
| Feb 24, 2025 | 61.72 | 62.20 | 61.61 | 62.11 | 60.79 | 0.81% | 63,497 |
| Feb 21, 2025 | 63.57 | 63.57 | 61.56 | 61.61 | 60.30 | -5.52% | 120,279 |
| Feb 20, 2025 | 65.19 | 65.52 | 65.00 | 65.21 | 62.06 | 0.40% | 111,892 |
| Feb 19, 2025 | 64.80 | 65.30 | 64.80 | 64.95 | 61.82 | 0.51% | 77,066 |
| Feb 18, 2025 | 64.44 | 64.82 | 64.08 | 64.62 | 61.50 | 1.33% | 66,120 |
| Feb 14, 2025 | 64.10 | 64.35 | 63.65 | 63.77 | 60.69 | -0.73% | 55,472 |
| Feb 13, 2025 | 64.00 | 64.24 | 63.50 | 64.24 | 61.14 | 0.25% | 73,573 |
| Feb 12, 2025 | 65.27 | 65.27 | 64.05 | 64.08 | 60.99 | -1.63% | 44,589 |