UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
61.61
-1.85 (-2.91%)
At close: Feb 21, 2025, 4:00 PM
62.00
+0.39 (0.63%)
After-hours: Feb 21, 2025, 6:29 PM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.57 | 63.57 | 61.56 | 61.61 | 61.61 | -5.52% | 120,279 |
| Feb 20, 2025 | 65.19 | 65.52 | 65.00 | 65.21 | 63.41 | 0.40% | 111,892 |
| Feb 19, 2025 | 64.80 | 65.30 | 64.80 | 64.95 | 63.16 | 0.51% | 77,066 |
| Feb 18, 2025 | 64.44 | 64.82 | 64.08 | 64.62 | 62.84 | 1.33% | 66,120 |
| Feb 14, 2025 | 64.10 | 64.35 | 63.65 | 63.77 | 62.01 | -0.73% | 55,472 |
| Feb 13, 2025 | 64.00 | 64.24 | 63.50 | 64.24 | 62.47 | 0.25% | 73,573 |
| Feb 12, 2025 | 65.27 | 65.27 | 64.05 | 64.08 | 62.31 | -1.63% | 44,589 |
| Feb 11, 2025 | 64.82 | 65.50 | 64.66 | 65.14 | 63.34 | 0.77% | 93,130 |
| Feb 10, 2025 | 64.10 | 64.87 | 64.00 | 64.64 | 62.85 | 1.67% | 42,469 |
| Feb 7, 2025 | 63.60 | 64.02 | 63.33 | 63.58 | 61.82 | 0.46% | 35,560 |
| Feb 6, 2025 | 64.16 | 64.16 | 63.12 | 63.29 | 61.54 | -0.92% | 139,350 |
| Feb 5, 2025 | 64.45 | 64.45 | 63.64 | 63.88 | 62.12 | -1.45% | 45,990 |
| Feb 4, 2025 | 63.96 | 65.03 | 63.40 | 64.82 | 63.03 | -0.09% | 48,642 |
| Feb 3, 2025 | 65.00 | 65.05 | 64.21 | 64.88 | 63.09 | - | 42,775 |
| Jan 31, 2025 | 64.70 | 64.90 | 64.10 | 64.88 | 63.09 | 0.15% | 55,063 |
| Jan 30, 2025 | 64.95 | 65.10 | 64.51 | 64.78 | 62.99 | 0.12% | 39,388 |
| Jan 29, 2025 | 65.00 | 65.22 | 64.32 | 64.70 | 62.91 | -0.77% | 31,956 |
| Jan 28, 2025 | 64.79 | 65.25 | 64.75 | 65.20 | 63.40 | 0.66% | 35,839 |
| Jan 27, 2025 | 65.58 | 65.68 | 64.22 | 64.77 | 62.98 | -1.39% | 91,351 |
| Jan 24, 2025 | 65.94 | 65.94 | 65.24 | 65.68 | 63.87 | 0.77% | 27,451 |
| Jan 23, 2025 | 65.94 | 66.25 | 65.18 | 65.18 | 63.38 | -1.15% | 53,760 |
| Jan 22, 2025 | 66.55 | 66.55 | 65.56 | 65.94 | 64.12 | -1.83% | 70,736 |
| Jan 21, 2025 | 67.58 | 67.58 | 66.65 | 67.17 | 64.18 | -0.61% | 85,975 |
| Jan 17, 2025 | 67.55 | 67.78 | 67.37 | 67.58 | 64.58 | -0.03% | 56,456 |
| Jan 16, 2025 | 68.00 | 68.01 | 67.26 | 67.60 | 64.59 | -0.52% | 47,574 |
| Jan 15, 2025 | 67.53 | 68.00 | 67.34 | 67.95 | 64.93 | 0.91% | 43,226 |
| Jan 14, 2025 | 67.43 | 67.49 | 67.06 | 67.34 | 64.35 | -0.16% | 31,059 |
| Jan 13, 2025 | 67.48 | 67.79 | 67.20 | 67.45 | 64.45 | 0.42% | 49,309 |
| Jan 10, 2025 | 66.81 | 67.52 | 66.81 | 67.17 | 64.18 | 1.01% | 68,500 |
| Jan 8, 2025 | 66.50 | 66.80 | 66.32 | 66.50 | 63.54 | -0.15% | 31,335 |
| Jan 7, 2025 | 66.35 | 66.82 | 66.35 | 66.60 | 63.64 | 0.38% | 96,378 |
| Jan 6, 2025 | 66.71 | 66.91 | 66.24 | 66.35 | 63.40 | -0.15% | 54,690 |
| Jan 3, 2025 | 66.25 | 66.64 | 66.19 | 66.45 | 63.50 | 0.76% | 33,300 |
| Jan 2, 2025 | 65.49 | 66.49 | 65.49 | 65.95 | 63.02 | 0.72% | 67,797 |
| Dec 31, 2024 | 65.12 | 65.70 | 65.12 | 65.48 | 62.57 | 0.60% | 58,389 |
| Dec 30, 2024 | 64.37 | 65.25 | 64.37 | 65.09 | 62.20 | 0.95% | 79,895 |
| Dec 27, 2024 | 63.99 | 64.80 | 63.89 | 64.48 | 61.61 | 0.95% | 45,688 |
| Dec 26, 2024 | 64.02 | 64.35 | 63.76 | 63.88 | 61.04 | -0.35% | 45,264 |
| Dec 24, 2024 | 63.80 | 64.30 | 63.80 | 64.10 | 61.25 | 0.47% | 47,569 |
| Dec 23, 2024 | 63.54 | 63.83 | 63.21 | 63.80 | 60.96 | -0.31% | 64,333 |
| Dec 20, 2024 | 63.52 | 64.13 | 63.05 | 64.00 | 61.15 | -1.80% | 60,582 |
| Dec 19, 2024 | 65.63 | 65.99 | 65.15 | 65.17 | 60.86 | -0.31% | 80,197 |
| Dec 18, 2024 | 65.56 | 66.00 | 65.25 | 65.37 | 61.05 | -0.11% | 58,206 |
| Dec 17, 2024 | 65.55 | 65.55 | 64.80 | 65.44 | 61.11 | -0.38% | 41,268 |
| Dec 16, 2024 | 65.50 | 65.93 | 65.29 | 65.69 | 61.35 | 0.26% | 58,525 |
| Dec 13, 2024 | 65.20 | 65.69 | 65.13 | 65.52 | 61.19 | 0.63% | 43,187 |
| Dec 12, 2024 | 65.45 | 65.45 | 64.40 | 65.11 | 60.80 | 0.02% | 29,025 |
| Dec 11, 2024 | 64.35 | 65.43 | 64.29 | 65.10 | 60.79 | 1.88% | 79,741 |
| Dec 10, 2024 | 63.79 | 64.42 | 63.67 | 63.90 | 59.67 | 0.61% | 78,560 |
| Dec 9, 2024 | 63.17 | 64.10 | 63.17 | 63.51 | 59.31 | 1.29% | 99,750 |
| Dec 6, 2024 | 63.04 | 63.20 | 62.38 | 62.70 | 58.55 | -1.65% | 88,873 |
| Dec 5, 2024 | 64.40 | 64.40 | 63.40 | 63.75 | 59.53 | -0.30% | 38,947 |
| Dec 4, 2024 | 64.88 | 65.13 | 63.81 | 63.94 | 59.71 | -1.62% | 36,414 |
| Dec 3, 2024 | 63.92 | 65.10 | 63.92 | 64.99 | 60.69 | 2.48% | 126,003 |
| Dec 2, 2024 | 63.79 | 63.97 | 63.17 | 63.42 | 59.23 | -0.41% | 47,255 |
| Nov 29, 2024 | 64.14 | 64.54 | 63.66 | 63.68 | 59.47 | -0.38% | 43,199 |
| Nov 27, 2024 | 63.51 | 64.26 | 63.30 | 63.92 | 59.69 | 0.35% | 34,452 |
| Nov 26, 2024 | 63.91 | 64.57 | 63.25 | 63.70 | 59.49 | -0.19% | 66,526 |
| Nov 25, 2024 | 64.42 | 64.99 | 63.73 | 63.82 | 59.60 | -2.25% | 73,328 |
| Nov 22, 2024 | 64.71 | 65.47 | 64.58 | 65.29 | 60.97 | 1.19% | 72,661 |
| Nov 21, 2024 | 64.12 | 64.67 | 64.06 | 64.52 | 60.25 | 0.80% | 55,771 |
| Nov 20, 2024 | 64.68 | 64.68 | 63.59 | 64.01 | 59.78 | -2.62% | 45,448 |
| Nov 19, 2024 | 65.73 | 65.94 | 65.17 | 65.73 | 59.85 | 0.34% | 76,222 |
| Nov 18, 2024 | 64.45 | 65.56 | 64.45 | 65.51 | 59.65 | 2.70% | 111,906 |
| Nov 15, 2024 | 64.96 | 64.96 | 63.65 | 63.79 | 58.08 | -1.76% | 98,561 |
| Nov 14, 2024 | 65.00 | 65.25 | 64.46 | 64.93 | 59.12 | 0.73% | 71,027 |
| Nov 13, 2024 | 64.36 | 65.00 | 63.60 | 64.46 | 58.69 | 0.16% | 94,353 |
| Nov 12, 2024 | 65.00 | 65.14 | 64.16 | 64.36 | 58.60 | -0.06% | 139,664 |
| Nov 11, 2024 | 65.00 | 65.01 | 64.25 | 64.40 | 58.64 | -2.29% | 228,737 |
| Nov 8, 2024 | 66.52 | 66.52 | 65.45 | 65.91 | 60.01 | -1.27% | 114,107 |
| Nov 7, 2024 | 66.05 | 67.23 | 65.72 | 66.76 | 60.79 | 0.20% | 47,129 |
| Nov 6, 2024 | 65.73 | 67.02 | 65.10 | 66.63 | 60.67 | -0.02% | 49,702 |
| Nov 5, 2024 | 66.65 | 67.00 | 66.12 | 66.64 | 60.68 | 0.83% | 38,617 |
| Nov 4, 2024 | 65.59 | 66.28 | 65.43 | 66.09 | 60.18 | 2.61% | 56,268 |
| Nov 1, 2024 | 65.29 | 65.85 | 64.29 | 64.41 | 58.65 | -1.23% | 31,137 |
| Oct 31, 2024 | 64.12 | 65.29 | 64.06 | 65.21 | 59.38 | 1.92% | 41,111 |
| Oct 30, 2024 | 63.00 | 64.35 | 63.00 | 63.98 | 58.26 | 2.29% | 42,910 |
| Oct 29, 2024 | 63.00 | 63.29 | 62.15 | 62.55 | 56.95 | -0.90% | 50,897 |
| Oct 28, 2024 | 63.00 | 63.50 | 62.62 | 63.12 | 57.47 | -3.90% | 157,754 |
| Oct 25, 2024 | 65.56 | 65.93 | 65.12 | 65.68 | 59.80 | 1.06% | 38,842 |
| Oct 24, 2024 | 65.14 | 65.54 | 64.50 | 64.99 | 59.18 | -0.14% | 16,126 |
| Oct 23, 2024 | 65.01 | 65.84 | 64.72 | 65.08 | 59.26 | -0.60% | 45,868 |
| Oct 22, 2024 | 65.01 | 65.81 | 64.82 | 65.47 | 59.61 | 0.11% | 48,948 |
| Oct 21, 2024 | 65.00 | 65.49 | 65.00 | 65.40 | 58.71 | 1.27% | 72,691 |
| Oct 18, 2024 | 65.16 | 65.16 | 63.92 | 64.58 | 57.97 | -1.30% | 151,738 |
| Oct 17, 2024 | 65.26 | 65.50 | 64.46 | 65.43 | 58.73 | 0.31% | 69,294 |
| Oct 16, 2024 | 65.15 | 65.40 | 64.62 | 65.23 | 58.55 | -0.36% | 56,481 |
| Oct 15, 2024 | 65.47 | 65.70 | 64.60 | 65.46 | 58.76 | -2.79% | 157,535 |
| Oct 14, 2024 | 67.18 | 67.62 | 67.00 | 67.34 | 60.45 | -0.77% | 151,882 |
| Oct 11, 2024 | 67.58 | 68.13 | 67.50 | 67.86 | 60.91 | -0.24% | 40,767 |
| Oct 10, 2024 | 67.20 | 68.20 | 67.20 | 68.02 | 61.06 | 1.25% | 81,341 |
| Oct 9, 2024 | 66.87 | 67.30 | 66.32 | 67.18 | 60.30 | -1.15% | 65,067 |
| Oct 8, 2024 | 68.25 | 68.30 | 67.50 | 67.96 | 61.00 | -1.06% | 210,819 |
| Oct 7, 2024 | 68.41 | 68.82 | 68.28 | 68.69 | 61.66 | 1.04% | 46,535 |
| Oct 4, 2024 | 67.40 | 68.20 | 67.20 | 67.98 | 61.02 | 1.15% | 54,201 |
| Oct 3, 2024 | 66.89 | 67.59 | 66.72 | 67.21 | 60.33 | 1.37% | 37,848 |
| Oct 2, 2024 | 66.91 | 67.06 | 65.81 | 66.30 | 59.51 | - | 33,592 |
| Oct 1, 2024 | 64.60 | 66.99 | 64.60 | 66.30 | 59.51 | 1.81% | 84,589 |
| Sep 30, 2024 | 65.04 | 65.72 | 64.64 | 65.12 | 58.45 | -0.12% | 26,144 |
| Sep 27, 2024 | 64.43 | 65.22 | 64.25 | 65.20 | 58.53 | 1.32% | 61,019 |