UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
49.53
+0.42 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
49.58
+0.05 (0.10%)
After-hours: Dec 5, 2025, 7:16 PM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.12 | 49.75 | 49.12 | 49.53 | 49.53 | 0.85% | 66,281 |
| Dec 4, 2025 | 48.70 | 49.32 | 48.59 | 49.12 | 49.11 | 1.12% | 75,110 |
| Dec 3, 2025 | 48.73 | 48.95 | 48.47 | 48.57 | 48.57 | 0.75% | 72,598 |
| Dec 2, 2025 | 48.55 | 48.75 | 48.16 | 48.21 | 48.21 | -1.16% | 68,964 |
| Dec 1, 2025 | 48.23 | 48.98 | 48.23 | 48.78 | 48.78 | 0.24% | 94,012 |
| Nov 28, 2025 | 48.12 | 48.86 | 48.12 | 48.66 | 48.66 | 1.13% | 67,433 |
| Nov 26, 2025 | 47.65 | 48.27 | 47.59 | 48.12 | 48.12 | 0.89% | 71,779 |
| Nov 25, 2025 | 47.60 | 47.82 | 47.00 | 47.69 | 47.69 | -1.06% | 51,503 |
| Nov 24, 2025 | 47.62 | 48.40 | 47.52 | 48.20 | 48.20 | 1.32% | 71,511 |
| Nov 21, 2025 | 48.00 | 48.00 | 47.20 | 47.57 | 47.57 | -1.01% | 62,385 |
| Nov 20, 2025 | 48.60 | 49.05 | 48.05 | 48.06 | 48.06 | -2.09% | 46,930 |
| Nov 19, 2025 | 49.75 | 49.75 | 48.75 | 49.08 | 48.49 | -1.57% | 48,468 |
| Nov 18, 2025 | 49.12 | 49.92 | 49.00 | 49.87 | 49.26 | 1.23% | 66,662 |
| Nov 17, 2025 | 49.21 | 49.56 | 49.12 | 49.26 | 48.66 | 0.10% | 55,757 |
| Nov 14, 2025 | 49.04 | 49.57 | 49.04 | 49.21 | 48.61 | 1.48% | 194,642 |
| Nov 13, 2025 | 48.50 | 49.00 | 48.46 | 48.49 | 47.90 | 0.24% | 44,669 |
| Nov 12, 2025 | 49.57 | 49.57 | 48.30 | 48.38 | 47.79 | -3.69% | 51,872 |
| Nov 11, 2025 | 49.27 | 50.38 | 49.15 | 50.23 | 49.62 | 1.45% | 128,359 |
| Nov 10, 2025 | 49.50 | 49.64 | 49.15 | 49.51 | 48.91 | 0.61% | 33,876 |
| Nov 7, 2025 | 48.50 | 49.40 | 48.50 | 49.21 | 48.61 | 0.43% | 58,223 |
| Nov 6, 2025 | 49.03 | 49.24 | 48.59 | 49.00 | 48.40 | -0.50% | 50,064 |
| Nov 5, 2025 | 49.50 | 49.95 | 49.10 | 49.24 | 48.64 | -0.97% | 39,067 |
| Nov 4, 2025 | 49.63 | 50.00 | 49.63 | 49.73 | 49.12 | -0.45% | 21,091 |
| Nov 3, 2025 | 49.69 | 50.20 | 49.62 | 49.95 | 49.34 | 0.33% | 71,804 |
| Oct 31, 2025 | 49.76 | 50.00 | 49.51 | 49.79 | 49.18 | 0.71% | 48,732 |
| Oct 30, 2025 | 49.01 | 49.77 | 49.01 | 49.44 | 48.84 | 0.14% | 70,852 |
| Oct 29, 2025 | 49.13 | 49.78 | 49.11 | 49.37 | 48.77 | 0.53% | 109,443 |
| Oct 28, 2025 | 49.27 | 49.65 | 48.91 | 49.11 | 48.51 | -1.56% | 83,495 |
| Oct 27, 2025 | 49.82 | 50.28 | 49.76 | 49.89 | 49.28 | 0.18% | 43,306 |
| Oct 24, 2025 | 49.82 | 50.46 | 49.76 | 49.80 | 49.19 | 0.14% | 45,188 |
| Oct 23, 2025 | 49.00 | 50.06 | 48.97 | 49.73 | 49.12 | 2.64% | 156,337 |
| Oct 22, 2025 | 47.81 | 48.72 | 47.80 | 48.45 | 47.86 | 1.38% | 76,206 |
| Oct 21, 2025 | 47.58 | 48.15 | 47.25 | 47.79 | 46.47 | 0.28% | 45,819 |
| Oct 20, 2025 | 47.43 | 47.79 | 47.15 | 47.66 | 46.34 | -0.12% | 81,042 |
| Oct 17, 2025 | 47.64 | 47.83 | 47.44 | 47.71 | 46.39 | 0.11% | 47,243 |
| Oct 16, 2025 | 48.46 | 48.75 | 47.42 | 47.66 | 46.34 | -1.52% | 52,300 |
| Oct 15, 2025 | 48.31 | 48.75 | 48.25 | 48.39 | 47.05 | 0.05% | 37,792 |
| Oct 14, 2025 | 48.70 | 48.81 | 48.13 | 48.37 | 47.03 | -1.82% | 75,967 |
| Oct 13, 2025 | 49.20 | 49.45 | 48.80 | 49.27 | 47.90 | 0.87% | 32,678 |
| Oct 10, 2025 | 50.57 | 50.57 | 48.70 | 48.84 | 47.49 | -3.43% | 163,616 |
| Oct 9, 2025 | 51.00 | 51.27 | 50.36 | 50.58 | 49.18 | -0.99% | 56,750 |
| Oct 8, 2025 | 50.98 | 51.45 | 50.91 | 51.09 | 49.67 | 0.57% | 52,214 |
| Oct 7, 2025 | 50.54 | 50.81 | 50.40 | 50.79 | 49.39 | 0.50% | 21,210 |
| Oct 6, 2025 | 50.05 | 50.75 | 50.05 | 50.54 | 49.14 | 1.27% | 36,554 |
| Oct 3, 2025 | 49.81 | 50.40 | 49.81 | 49.91 | 48.53 | 0.21% | 32,635 |
| Oct 2, 2025 | 50.79 | 50.89 | 49.73 | 49.80 | 48.42 | -1.70% | 78,739 |
| Oct 1, 2025 | 50.79 | 50.91 | 50.34 | 50.66 | 49.26 | -0.73% | 54,130 |
| Sep 30, 2025 | 51.16 | 51.29 | 50.92 | 51.04 | 49.62 | -0.66% | 31,975 |
| Sep 29, 2025 | 52.00 | 52.00 | 51.28 | 51.37 | 49.95 | -2.00% | 43,850 |
| Sep 26, 2025 | 52.20 | 52.75 | 52.20 | 52.42 | 50.97 | 0.40% | 59,490 |