UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
60.50
-0.22 (-0.36%)
At close: Mar 28, 2025, 4:00 PM
60.11
-0.39 (-0.64%)
After-hours: Mar 28, 2025, 6:00 PM EDT
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.57 | 60.75 | 60.45 | 60.50 | 60.50 | -0.36% | 23,419 |
| Mar 27, 2025 | 60.74 | 60.78 | 60.50 | 60.72 | 60.72 | 0.18% | 24,617 |
| Mar 26, 2025 | 60.43 | 60.85 | 60.38 | 60.61 | 60.61 | 0.58% | 46,017 |
| Mar 25, 2025 | 60.33 | 60.60 | 60.10 | 60.26 | 60.26 | - | 25,000 |
| Mar 24, 2025 | 59.69 | 60.40 | 59.62 | 60.26 | 60.26 | 1.12% | 34,992 |
| Mar 21, 2025 | 59.10 | 59.76 | 59.07 | 59.59 | 59.59 | 0.09% | 18,603 |
| Mar 20, 2025 | 58.95 | 59.60 | 58.57 | 59.54 | 59.54 | 0.76% | 35,825 |
| Mar 19, 2025 | 58.71 | 59.33 | 58.71 | 59.09 | 58.71 | 0.48% | 46,031 |
| Mar 18, 2025 | 59.25 | 59.71 | 58.55 | 58.80 | 58.42 | -0.54% | 64,288 |
| Mar 17, 2025 | 59.05 | 59.79 | 58.87 | 59.12 | 58.74 | 0.25% | 86,789 |
| Mar 14, 2025 | 58.48 | 59.10 | 58.41 | 58.97 | 58.59 | 0.87% | 66,376 |
| Mar 13, 2025 | 58.70 | 59.10 | 58.29 | 58.46 | 58.09 | -1.42% | 136,859 |
| Mar 12, 2025 | 58.60 | 59.50 | 58.60 | 59.30 | 58.92 | 1.58% | 234,446 |
| Mar 11, 2025 | 57.60 | 58.90 | 57.60 | 58.38 | 58.01 | 1.25% | 89,931 |
| Mar 10, 2025 | 58.80 | 58.97 | 57.61 | 57.66 | 57.29 | -2.34% | 213,773 |
| Mar 7, 2025 | 59.04 | 59.94 | 58.74 | 59.04 | 58.66 | 1.26% | 78,378 |
| Mar 6, 2025 | 58.47 | 58.89 | 57.89 | 58.31 | 57.93 | -0.30% | 31,635 |
| Mar 5, 2025 | 59.60 | 59.60 | 57.47 | 58.48 | 58.11 | -2.57% | 63,994 |
| Mar 4, 2025 | 59.61 | 60.15 | 58.68 | 60.02 | 59.64 | 0.08% | 39,964 |
| Mar 3, 2025 | 61.60 | 61.64 | 59.85 | 59.97 | 59.59 | -2.60% | 65,672 |
| Feb 28, 2025 | 61.17 | 61.63 | 60.52 | 61.57 | 61.18 | -0.08% | 34,036 |
| Feb 27, 2025 | 60.85 | 62.00 | 60.85 | 61.62 | 61.23 | 2.05% | 52,798 |
| Feb 26, 2025 | 60.74 | 60.77 | 60.17 | 60.38 | 59.99 | -0.61% | 50,156 |
| Feb 25, 2025 | 62.21 | 62.21 | 60.45 | 60.75 | 60.36 | -2.19% | 85,523 |
| Feb 24, 2025 | 61.72 | 62.20 | 61.61 | 62.11 | 61.71 | 0.81% | 63,497 |
| Feb 21, 2025 | 63.57 | 63.57 | 61.56 | 61.61 | 61.22 | -5.52% | 120,279 |
| Feb 20, 2025 | 65.19 | 65.52 | 65.00 | 65.21 | 63.00 | 0.40% | 111,892 |
| Feb 19, 2025 | 64.80 | 65.30 | 64.80 | 64.95 | 62.75 | 0.51% | 77,066 |
| Feb 18, 2025 | 64.44 | 64.82 | 64.08 | 64.62 | 62.43 | 1.33% | 66,120 |
| Feb 14, 2025 | 64.10 | 64.35 | 63.65 | 63.77 | 61.61 | -0.73% | 55,472 |
| Feb 13, 2025 | 64.00 | 64.24 | 63.50 | 64.24 | 62.07 | 0.25% | 73,573 |
| Feb 12, 2025 | 65.27 | 65.27 | 64.05 | 64.08 | 61.91 | -1.63% | 44,589 |
| Feb 11, 2025 | 64.82 | 65.50 | 64.66 | 65.14 | 62.94 | 0.77% | 93,130 |
| Feb 10, 2025 | 64.10 | 64.87 | 64.00 | 64.64 | 62.45 | 1.67% | 42,469 |
| Feb 7, 2025 | 63.60 | 64.02 | 63.33 | 63.58 | 61.43 | 0.46% | 35,560 |
| Feb 6, 2025 | 64.16 | 64.16 | 63.12 | 63.29 | 61.15 | -0.92% | 139,350 |
| Feb 5, 2025 | 64.45 | 64.45 | 63.64 | 63.88 | 61.72 | -1.45% | 45,990 |
| Feb 4, 2025 | 63.96 | 65.03 | 63.40 | 64.82 | 62.63 | -0.09% | 48,642 |
| Feb 3, 2025 | 65.00 | 65.05 | 64.21 | 64.88 | 62.68 | - | 42,775 |
| Jan 31, 2025 | 64.70 | 64.90 | 64.10 | 64.88 | 62.68 | 0.15% | 55,063 |
| Jan 30, 2025 | 64.95 | 65.10 | 64.51 | 64.78 | 62.59 | 0.12% | 39,388 |
| Jan 29, 2025 | 65.00 | 65.22 | 64.32 | 64.70 | 62.51 | -0.77% | 31,956 |
| Jan 28, 2025 | 64.79 | 65.25 | 64.75 | 65.20 | 62.99 | 0.66% | 35,839 |
| Jan 27, 2025 | 65.58 | 65.68 | 64.22 | 64.77 | 62.58 | -1.39% | 91,351 |
| Jan 24, 2025 | 65.94 | 65.94 | 65.24 | 65.68 | 63.46 | 0.77% | 27,451 |
| Jan 23, 2025 | 65.94 | 66.25 | 65.18 | 65.18 | 62.97 | -1.15% | 53,760 |
| Jan 22, 2025 | 66.55 | 66.55 | 65.56 | 65.94 | 63.71 | -1.83% | 70,736 |
| Jan 21, 2025 | 67.58 | 67.58 | 66.65 | 67.17 | 63.77 | -0.61% | 85,975 |
| Jan 17, 2025 | 67.55 | 67.78 | 67.37 | 67.58 | 64.16 | -0.03% | 56,456 |
| Jan 16, 2025 | 68.00 | 68.01 | 67.26 | 67.60 | 64.18 | -0.52% | 47,574 |