UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
49.51
+0.30 (0.61%)
At close: Nov 10, 2025, 4:00 PM EST
49.53
+0.02 (0.03%)
After-hours: Nov 10, 2025, 7:03 PM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 49.50 | 49.64 | 49.15 | 49.51 | 49.51 | 0.61% | 33,617 |
| Nov 7, 2025 | 48.50 | 49.40 | 48.50 | 49.21 | 49.21 | 0.43% | 58,223 |
| Nov 6, 2025 | 49.03 | 49.24 | 48.59 | 49.00 | 49.00 | -0.50% | 50,064 |
| Nov 5, 2025 | 49.50 | 49.95 | 49.10 | 49.24 | 49.24 | -0.97% | 39,012 |
| Nov 4, 2025 | 49.63 | 50.00 | 49.63 | 49.73 | 49.73 | -0.45% | 21,091 |
| Nov 3, 2025 | 49.69 | 50.20 | 49.62 | 49.95 | 49.95 | 0.33% | 71,804 |
| Oct 31, 2025 | 49.76 | 50.00 | 49.51 | 49.79 | 49.79 | 0.71% | 48,732 |
| Oct 30, 2025 | 49.01 | 49.77 | 49.01 | 49.44 | 49.44 | 0.14% | 70,852 |
| Oct 29, 2025 | 49.13 | 49.78 | 49.11 | 49.37 | 49.37 | 0.53% | 109,443 |
| Oct 28, 2025 | 49.27 | 49.65 | 48.91 | 49.11 | 49.11 | -1.56% | 83,495 |
| Oct 27, 2025 | 49.82 | 50.28 | 49.76 | 49.89 | 49.89 | 0.18% | 43,306 |
| Oct 24, 2025 | 49.82 | 50.46 | 49.76 | 49.80 | 49.80 | 0.14% | 45,188 |
| Oct 23, 2025 | 49.00 | 50.06 | 48.97 | 49.73 | 49.73 | 2.64% | 156,337 |
| Oct 22, 2025 | 47.81 | 48.72 | 47.80 | 48.45 | 48.45 | 1.38% | 76,206 |
| Oct 21, 2025 | 47.58 | 48.15 | 47.25 | 47.79 | 47.06 | 0.28% | 45,819 |
| Oct 20, 2025 | 47.43 | 47.79 | 47.15 | 47.66 | 46.93 | -0.12% | 81,042 |
| Oct 17, 2025 | 47.64 | 47.83 | 47.44 | 47.71 | 46.98 | 0.11% | 47,243 |
| Oct 16, 2025 | 48.46 | 48.75 | 47.42 | 47.66 | 46.93 | -1.52% | 52,300 |
| Oct 15, 2025 | 48.31 | 48.75 | 48.25 | 48.39 | 47.65 | 0.05% | 37,792 |
| Oct 14, 2025 | 48.70 | 48.81 | 48.13 | 48.37 | 47.63 | -1.82% | 75,967 |
| Oct 13, 2025 | 49.20 | 49.45 | 48.80 | 49.27 | 48.51 | 0.87% | 32,678 |
| Oct 10, 2025 | 50.57 | 50.57 | 48.70 | 48.84 | 48.10 | -3.43% | 163,616 |
| Oct 9, 2025 | 51.00 | 51.27 | 50.36 | 50.58 | 49.81 | -0.99% | 56,750 |
| Oct 8, 2025 | 50.98 | 51.45 | 50.91 | 51.09 | 50.31 | 0.57% | 52,214 |
| Oct 7, 2025 | 50.54 | 50.81 | 50.40 | 50.79 | 50.02 | 0.50% | 21,210 |
| Oct 6, 2025 | 50.05 | 50.75 | 50.05 | 50.54 | 49.77 | 1.27% | 36,554 |
| Oct 3, 2025 | 49.81 | 50.40 | 49.81 | 49.91 | 49.15 | 0.21% | 32,635 |
| Oct 2, 2025 | 50.79 | 50.89 | 49.73 | 49.80 | 49.04 | -1.70% | 78,739 |
| Oct 1, 2025 | 50.79 | 50.91 | 50.34 | 50.66 | 49.89 | -0.73% | 54,130 |
| Sep 30, 2025 | 51.16 | 51.29 | 50.92 | 51.04 | 50.26 | -0.66% | 31,975 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.28 | 51.37 | 50.59 | -2.00% | 43,850 |
| Sep 26, 2025 | 52.20 | 52.75 | 52.20 | 52.42 | 51.62 | 0.40% | 59,490 |
| Sep 25, 2025 | 52.11 | 52.21 | 51.72 | 52.21 | 51.41 | 0.12% | 38,653 |
| Sep 24, 2025 | 51.45 | 52.20 | 51.45 | 52.15 | 51.36 | 1.66% | 66,913 |
| Sep 23, 2025 | 50.78 | 51.69 | 50.78 | 51.30 | 50.52 | 1.04% | 61,230 |
| Sep 22, 2025 | 50.90 | 51.07 | 50.61 | 50.77 | 50.00 | -1.51% | 42,237 |
| Sep 19, 2025 | 51.80 | 51.92 | 51.50 | 51.55 | 50.19 | -0.75% | 50,835 |
| Sep 18, 2025 | 51.80 | 52.15 | 51.71 | 51.94 | 50.57 | 0.13% | 32,693 |
| Sep 17, 2025 | 52.20 | 52.20 | 51.86 | 51.87 | 50.51 | -0.49% | 47,472 |
| Sep 16, 2025 | 51.50 | 52.34 | 51.50 | 52.13 | 50.76 | 1.24% | 96,686 |
| Sep 15, 2025 | 51.13 | 51.75 | 51.13 | 51.49 | 50.13 | 0.80% | 57,389 |
| Sep 12, 2025 | 51.00 | 51.73 | 50.95 | 51.08 | 49.73 | 0.54% | 39,870 |
| Sep 11, 2025 | 51.20 | 51.40 | 50.76 | 50.81 | 49.47 | -1.79% | 40,134 |
| Sep 10, 2025 | 51.30 | 51.99 | 51.16 | 51.73 | 50.37 | 1.39% | 54,777 |
| Sep 9, 2025 | 51.00 | 51.69 | 51.00 | 51.02 | 49.67 | 0.44% | 23,671 |
| Sep 8, 2025 | 50.75 | 51.04 | 50.58 | 50.80 | 49.46 | 0.19% | 64,008 |
| Sep 5, 2025 | 51.40 | 51.40 | 50.25 | 50.70 | 49.36 | -1.50% | 64,902 |
| Sep 4, 2025 | 51.45 | 51.94 | 51.31 | 51.47 | 50.11 | -0.68% | 36,951 |
| Sep 3, 2025 | 52.50 | 52.50 | 51.71 | 51.82 | 50.46 | -2.00% | 31,849 |
| Sep 2, 2025 | 51.98 | 53.00 | 51.98 | 52.88 | 51.49 | 2.08% | 84,885 |