UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
67.86
-0.16 (-0.24%)
Oct 11, 2024, 4:00 PM EDT - Market closed
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 67.58 | 68.13 | 67.50 | 67.86 | 67.86 | -0.24% | 40,767 |
| Oct 10, 2024 | 67.20 | 68.20 | 67.20 | 68.02 | 68.02 | 1.25% | 81,341 |
| Oct 9, 2024 | 66.87 | 67.30 | 66.32 | 67.18 | 67.18 | -1.15% | 65,067 |
| Oct 8, 2024 | 68.25 | 68.30 | 67.50 | 67.96 | 67.96 | -1.06% | 210,819 |
| Oct 7, 2024 | 68.41 | 68.82 | 68.28 | 68.69 | 68.69 | 1.04% | 46,535 |
| Oct 4, 2024 | 67.40 | 68.20 | 67.20 | 67.98 | 67.98 | 1.15% | 54,201 |
| Oct 3, 2024 | 66.89 | 67.59 | 66.72 | 67.21 | 67.21 | 1.37% | 37,848 |
| Oct 2, 2024 | 66.91 | 67.06 | 65.81 | 66.30 | 66.30 | - | 33,592 |
| Oct 1, 2024 | 64.60 | 66.99 | 64.60 | 66.30 | 66.30 | 1.81% | 84,589 |
| Sep 30, 2024 | 65.04 | 65.72 | 64.64 | 65.12 | 65.12 | -0.12% | 26,144 |
| Sep 27, 2024 | 64.43 | 65.22 | 64.25 | 65.20 | 65.20 | 1.32% | 61,019 |
| Sep 26, 2024 | 64.82 | 65.03 | 64.04 | 64.35 | 64.35 | -2.65% | 83,055 |
| Sep 25, 2024 | 66.90 | 66.99 | 65.82 | 66.10 | 66.10 | -1.56% | 46,138 |
| Sep 24, 2024 | 67.34 | 67.34 | 66.90 | 67.15 | 67.15 | 0.80% | 29,319 |
| Sep 23, 2024 | 66.91 | 67.49 | 65.86 | 66.62 | 66.62 | -0.37% | 48,514 |
| Sep 20, 2024 | 66.90 | 66.90 | 66.23 | 66.87 | 66.87 | -2.93% | 65,862 |
| Sep 19, 2024 | 68.23 | 68.95 | 68.20 | 68.89 | 66.68 | 2.00% | 144,877 |
| Sep 18, 2024 | 67.87 | 68.10 | 67.44 | 67.54 | 65.38 | -0.81% | 87,004 |
| Sep 17, 2024 | 67.88 | 68.38 | 67.59 | 68.09 | 65.91 | 0.74% | 119,918 |
| Sep 16, 2024 | 67.80 | 67.80 | 67.11 | 67.59 | 65.42 | 1.14% | 139,175 |
| Sep 13, 2024 | 67.65 | 67.73 | 66.38 | 66.83 | 64.69 | -0.16% | 120,487 |
| Sep 12, 2024 | 66.49 | 67.33 | 65.75 | 66.94 | 64.79 | 2.78% | 147,088 |
| Sep 11, 2024 | 65.01 | 65.82 | 63.79 | 65.13 | 63.04 | 1.45% | 218,679 |
| Sep 10, 2024 | 66.31 | 66.67 | 63.55 | 64.20 | 62.14 | -3.17% | 102,174 |
| Sep 9, 2024 | 66.00 | 66.80 | 65.32 | 66.30 | 64.17 | 0.73% | 46,011 |
| Sep 6, 2024 | 67.30 | 67.49 | 65.16 | 65.82 | 63.71 | -1.69% | 54,393 |
| Sep 5, 2024 | 67.00 | 68.26 | 66.60 | 66.95 | 64.80 | 0.47% | 39,754 |
| Sep 4, 2024 | 67.80 | 67.80 | 66.55 | 66.64 | 64.50 | -1.82% | 60,170 |
| Sep 3, 2024 | 69.00 | 69.00 | 67.64 | 67.88 | 65.70 | -3.59% | 75,026 |
| Aug 30, 2024 | 71.74 | 71.74 | 70.07 | 70.40 | 68.14 | -1.87% | 29,505 |
| Aug 29, 2024 | 71.80 | 72.02 | 71.44 | 71.74 | 69.44 | 1.13% | 17,106 |
| Aug 28, 2024 | 70.91 | 71.38 | 70.66 | 70.94 | 68.67 | -1.10% | 33,462 |
| Aug 27, 2024 | 72.00 | 72.10 | 71.34 | 71.73 | 69.43 | -0.65% | 36,855 |
| Aug 26, 2024 | 72.23 | 72.43 | 72.10 | 72.20 | 69.89 | 1.72% | 71,729 |
| Aug 23, 2024 | 70.59 | 71.09 | 70.39 | 70.98 | 68.70 | 1.98% | 39,009 |
| Aug 22, 2024 | 68.95 | 69.98 | 68.95 | 69.60 | 67.37 | 1.06% | 29,270 |
| Aug 21, 2024 | 70.00 | 70.41 | 68.68 | 68.87 | 66.66 | -1.77% | 87,230 |
| Aug 20, 2024 | 70.75 | 70.82 | 70.00 | 70.11 | 67.45 | -0.40% | 28,167 |
| Aug 19, 2024 | 71.25 | 71.57 | 70.22 | 70.39 | 67.72 | -1.39% | 79,696 |
| Aug 16, 2024 | 71.53 | 71.68 | 71.16 | 71.38 | 68.67 | -0.65% | 35,572 |
| Aug 15, 2024 | 71.74 | 72.19 | 71.72 | 71.85 | 69.13 | 0.63% | 40,756 |
| Aug 14, 2024 | 71.34 | 72.00 | 71.32 | 71.40 | 68.69 | -0.49% | 35,825 |
| Aug 13, 2024 | 71.46 | 72.11 | 71.46 | 71.75 | 69.03 | -0.49% | 45,934 |
| Aug 12, 2024 | 71.37 | 72.50 | 71.29 | 72.10 | 69.37 | 1.75% | 137,821 |
| Aug 9, 2024 | 70.20 | 70.95 | 70.09 | 70.86 | 68.17 | 0.75% | 42,786 |
| Aug 8, 2024 | 69.41 | 70.59 | 69.41 | 70.33 | 67.66 | 1.01% | 73,236 |
| Aug 7, 2024 | 68.92 | 70.07 | 68.92 | 69.63 | 66.99 | 2.77% | 67,185 |
| Aug 6, 2024 | 67.55 | 68.43 | 67.18 | 67.75 | 65.18 | -1.07% | 47,311 |
| Aug 5, 2024 | 67.55 | 68.48 | 67.10 | 68.48 | 65.88 | -0.17% | 119,231 |
| Aug 2, 2024 | 69.17 | 69.17 | 67.80 | 68.60 | 66.00 | -3.68% | 221,058 |
| Aug 1, 2024 | 72.44 | 72.63 | 70.87 | 71.22 | 68.52 | -1.70% | 31,784 |
| Jul 31, 2024 | 71.28 | 72.57 | 71.01 | 72.45 | 69.70 | 3.81% | 54,311 |
| Jul 30, 2024 | 69.81 | 70.00 | 69.33 | 69.79 | 67.15 | -0.80% | 73,801 |
| Jul 29, 2024 | 71.59 | 71.70 | 70.00 | 70.35 | 67.68 | -0.99% | 52,609 |
| Jul 26, 2024 | 71.02 | 71.92 | 70.75 | 71.05 | 68.36 | -2.01% | 55,744 |
| Jul 25, 2024 | 71.32 | 72.69 | 70.75 | 72.51 | 69.76 | 0.82% | 45,878 |
| Jul 24, 2024 | 71.76 | 72.22 | 71.40 | 71.92 | 69.19 | 0.55% | 33,431 |
| Jul 23, 2024 | 71.86 | 72.10 | 70.70 | 71.53 | 68.82 | -1.38% | 47,058 |
| Jul 22, 2024 | 72.10 | 72.67 | 71.94 | 72.53 | 69.78 | -1.41% | 40,213 |
| Jul 19, 2024 | 74.85 | 75.61 | 73.50 | 73.57 | 70.09 | -2.28% | 77,399 |
| Jul 18, 2024 | 75.42 | 75.99 | 75.10 | 75.29 | 71.72 | -0.52% | 33,037 |
| Jul 17, 2024 | 75.18 | 75.74 | 75.17 | 75.68 | 72.10 | 1.86% | 64,657 |
| Jul 16, 2024 | 74.20 | 74.69 | 73.96 | 74.30 | 70.78 | -1.21% | 101,693 |
| Jul 15, 2024 | 75.13 | 75.35 | 74.86 | 75.21 | 71.65 | -0.32% | 123,482 |
| Jul 12, 2024 | 75.99 | 75.99 | 75.08 | 75.45 | 71.88 | -0.25% | 34,073 |
| Jul 11, 2024 | 75.03 | 75.75 | 75.01 | 75.64 | 72.06 | 0.17% | 15,979 |
| Jul 10, 2024 | 75.00 | 75.56 | 74.80 | 75.51 | 71.93 | 0.59% | 50,581 |
| Jul 9, 2024 | 75.12 | 75.47 | 74.89 | 75.07 | 71.51 | -0.37% | 42,812 |
| Jul 8, 2024 | 75.57 | 75.57 | 75.25 | 75.35 | 71.78 | -0.23% | 40,916 |
| Jul 5, 2024 | 75.51 | 75.91 | 75.47 | 75.52 | 71.94 | 0.13% | 30,206 |
| Jul 3, 2024 | 75.24 | 75.42 | 75.04 | 75.42 | 71.85 | 0.24% | 30,514 |
| Jul 2, 2024 | 75.50 | 75.50 | 75.13 | 75.24 | 71.68 | 0.08% | 22,938 |
| Jul 1, 2024 | 74.51 | 75.26 | 74.51 | 75.18 | 71.62 | 1.18% | 42,215 |
| Jun 28, 2024 | 74.00 | 74.69 | 74.00 | 74.30 | 70.78 | -0.21% | 21,818 |
| Jun 27, 2024 | 74.24 | 74.60 | 74.02 | 74.46 | 70.93 | 0.84% | 52,329 |
| Jun 26, 2024 | 74.14 | 74.33 | 73.81 | 73.84 | 70.34 | -0.39% | 24,789 |
| Jun 25, 2024 | 73.93 | 74.36 | 73.85 | 74.13 | 70.62 | -0.20% | 18,355 |
| Jun 24, 2024 | 73.68 | 74.36 | 73.68 | 74.28 | 70.76 | 0.51% | 61,346 |
| Jun 21, 2024 | 74.00 | 74.32 | 73.65 | 73.90 | 70.40 | -1.39% | 34,620 |
| Jun 20, 2024 | 75.05 | 75.05 | 74.64 | 74.94 | 70.64 | 0.46% | 48,076 |
| Jun 18, 2024 | 73.98 | 74.63 | 73.88 | 74.60 | 70.32 | 0.91% | 78,446 |
| Jun 17, 2024 | 73.14 | 74.00 | 72.92 | 73.93 | 69.68 | 1.66% | 40,522 |
| Jun 14, 2024 | 73.10 | 73.29 | 72.53 | 72.72 | 68.54 | 0.11% | 33,125 |
| Jun 13, 2024 | 72.54 | 73.11 | 72.40 | 72.64 | 68.47 | 0.11% | 36,598 |
| Jun 12, 2024 | 73.09 | 73.43 | 72.06 | 72.56 | 68.39 | 0.43% | 36,554 |
| Jun 11, 2024 | 71.55 | 72.60 | 71.53 | 72.25 | 68.10 | 0.07% | 31,723 |
| Jun 10, 2024 | 70.27 | 72.34 | 70.27 | 72.20 | 68.05 | 3.22% | 106,703 |
| Jun 7, 2024 | 70.30 | 70.87 | 69.94 | 69.95 | 65.93 | -0.27% | 50,010 |
| Jun 6, 2024 | 69.25 | 70.33 | 69.25 | 70.14 | 66.11 | 0.99% | 33,156 |
| Jun 5, 2024 | 69.60 | 70.59 | 68.76 | 69.45 | 65.46 | -0.13% | 87,076 |
| Jun 4, 2024 | 68.96 | 70.00 | 68.50 | 69.54 | 65.55 | 0.53% | 72,186 |