UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
47.65
-0.06 (-0.12%)
At close: Oct 20, 2025, 4:00 PM EDT
47.90
+0.25 (0.51%)
After-hours: Oct 20, 2025, 5:56 PM EDT
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 47.43 | 47.79 | 47.15 | 47.66 | 47.66 | -0.12% | 80,895 |
| Oct 17, 2025 | 47.64 | 47.83 | 47.44 | 47.71 | 47.71 | 0.11% | 47,243 |
| Oct 16, 2025 | 48.46 | 48.75 | 47.42 | 47.66 | 47.66 | -1.52% | 52,300 |
| Oct 15, 2025 | 48.31 | 48.75 | 48.25 | 48.39 | 48.39 | 0.05% | 37,792 |
| Oct 14, 2025 | 48.70 | 48.81 | 48.13 | 48.37 | 48.37 | -1.82% | 75,967 |
| Oct 13, 2025 | 49.20 | 49.45 | 48.80 | 49.27 | 49.27 | 0.87% | 32,678 |
| Oct 10, 2025 | 50.57 | 50.57 | 48.70 | 48.84 | 48.84 | -3.43% | 163,616 |
| Oct 9, 2025 | 51.00 | 51.27 | 50.36 | 50.58 | 50.58 | -0.99% | 56,750 |
| Oct 8, 2025 | 50.98 | 51.45 | 50.91 | 51.09 | 51.09 | 0.57% | 52,214 |
| Oct 7, 2025 | 50.54 | 50.81 | 50.40 | 50.79 | 50.79 | 0.50% | 21,210 |
| Oct 6, 2025 | 50.05 | 50.75 | 50.05 | 50.54 | 50.54 | 1.27% | 36,554 |
| Oct 3, 2025 | 49.81 | 50.40 | 49.81 | 49.91 | 49.91 | 0.21% | 32,635 |
| Oct 2, 2025 | 50.79 | 50.89 | 49.73 | 49.80 | 49.80 | -1.70% | 78,739 |
| Oct 1, 2025 | 50.79 | 50.91 | 50.34 | 50.66 | 50.66 | -0.73% | 54,130 |
| Sep 30, 2025 | 51.16 | 51.29 | 50.92 | 51.04 | 51.04 | -0.66% | 31,975 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.28 | 51.37 | 51.37 | -2.00% | 43,850 |
| Sep 26, 2025 | 52.20 | 52.75 | 52.20 | 52.42 | 52.42 | 0.40% | 59,490 |
| Sep 25, 2025 | 52.11 | 52.21 | 51.72 | 52.21 | 52.21 | 0.12% | 38,653 |
| Sep 24, 2025 | 51.45 | 52.20 | 51.45 | 52.15 | 52.15 | 1.66% | 66,913 |
| Sep 23, 2025 | 50.78 | 51.69 | 50.78 | 51.30 | 51.30 | 1.04% | 61,230 |
| Sep 22, 2025 | 50.90 | 51.07 | 50.61 | 50.77 | 50.77 | -1.51% | 42,237 |
| Sep 19, 2025 | 51.80 | 51.92 | 51.50 | 51.55 | 50.97 | -0.75% | 50,835 |
| Sep 18, 2025 | 51.80 | 52.15 | 51.71 | 51.94 | 51.35 | 0.13% | 32,693 |
| Sep 17, 2025 | 52.20 | 52.20 | 51.86 | 51.87 | 51.29 | -0.49% | 47,472 |
| Sep 16, 2025 | 51.50 | 52.34 | 51.50 | 52.13 | 51.54 | 1.24% | 96,686 |
| Sep 15, 2025 | 51.13 | 51.75 | 51.13 | 51.49 | 50.91 | 0.80% | 57,389 |
| Sep 12, 2025 | 51.00 | 51.73 | 50.95 | 51.08 | 50.50 | 0.54% | 39,870 |
| Sep 11, 2025 | 51.20 | 51.40 | 50.76 | 50.81 | 50.23 | -1.79% | 40,134 |
| Sep 10, 2025 | 51.30 | 51.99 | 51.16 | 51.73 | 51.15 | 1.39% | 54,777 |
| Sep 9, 2025 | 51.00 | 51.69 | 51.00 | 51.02 | 50.44 | 0.44% | 23,671 |
| Sep 8, 2025 | 50.75 | 51.04 | 50.58 | 50.80 | 50.22 | 0.19% | 64,008 |
| Sep 5, 2025 | 51.40 | 51.40 | 50.25 | 50.70 | 50.13 | -1.50% | 64,902 |
| Sep 4, 2025 | 51.45 | 51.94 | 51.31 | 51.47 | 50.89 | -0.68% | 36,951 |
| Sep 3, 2025 | 52.50 | 52.50 | 51.71 | 51.82 | 51.24 | -2.00% | 31,849 |
| Sep 2, 2025 | 51.98 | 53.00 | 51.98 | 52.88 | 52.28 | 2.08% | 84,885 |
| Aug 29, 2025 | 52.02 | 52.02 | 51.61 | 51.81 | 51.22 | -0.19% | 43,441 |
| Aug 28, 2025 | 51.66 | 52.11 | 51.45 | 51.90 | 51.32 | 0.36% | 37,086 |
| Aug 27, 2025 | 51.24 | 51.86 | 51.24 | 51.72 | 51.14 | 0.82% | 31,215 |
| Aug 26, 2025 | 52.10 | 52.10 | 51.18 | 51.30 | 50.72 | -1.95% | 57,748 |
| Aug 25, 2025 | 51.66 | 52.48 | 51.66 | 52.32 | 51.73 | 1.51% | 132,792 |
| Aug 22, 2025 | 51.22 | 51.72 | 51.22 | 51.54 | 50.96 | 0.77% | 59,088 |
| Aug 21, 2025 | 50.69 | 51.37 | 50.48 | 51.15 | 50.57 | 0.70% | 50,869 |
| Aug 20, 2025 | 50.61 | 50.86 | 50.44 | 50.79 | 50.22 | -0.12% | 64,097 |
| Aug 19, 2025 | 50.81 | 51.29 | 50.70 | 50.85 | 49.53 | -0.92% | 57,471 |
| Aug 18, 2025 | 50.99 | 51.54 | 50.44 | 51.32 | 49.98 | 0.75% | 79,835 |
| Aug 15, 2025 | 51.06 | 51.40 | 50.64 | 50.94 | 49.61 | -1.09% | 69,717 |
| Aug 14, 2025 | 50.92 | 51.60 | 50.82 | 51.50 | 50.16 | 1.12% | 85,251 |
| Aug 13, 2025 | 51.00 | 51.18 | 50.31 | 50.93 | 49.60 | -0.33% | 176,424 |
| Aug 12, 2025 | 51.40 | 51.52 | 50.99 | 51.10 | 49.76 | -0.83% | 171,818 |
| Aug 11, 2025 | 51.20 | 51.95 | 51.15 | 51.52 | 50.18 | 0.57% | 335,495 |