UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
53.36
-0.05 (-0.09%)
At close: Jun 27, 2025, 4:00 PM
53.31
-0.05 (-0.09%)
After-hours: Jun 27, 2025, 7:37 PM EDT
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.63 | 53.85 | 53.24 | 53.36 | 53.36 | -0.09% | 27,362 |
| Jun 26, 2025 | 53.26 | 53.98 | 53.26 | 53.41 | 53.41 | 0.32% | 43,728 |
| Jun 25, 2025 | 52.76 | 53.49 | 52.51 | 53.24 | 53.24 | 0.75% | 21,420 |
| Jun 24, 2025 | 53.15 | 53.27 | 52.40 | 52.85 | 52.85 | -1.78% | 75,695 |
| Jun 23, 2025 | 55.00 | 55.21 | 53.80 | 53.80 | 53.80 | -2.39% | 85,370 |
| Jun 20, 2025 | 55.50 | 55.50 | 54.61 | 55.12 | 55.12 | -2.96% | 45,938 |
| Jun 18, 2025 | 57.12 | 57.12 | 56.09 | 56.80 | 54.74 | 0.30% | 104,572 |
| Jun 17, 2025 | 57.12 | 57.12 | 56.20 | 56.63 | 54.58 | 0.73% | 180,251 |
| Jun 16, 2025 | 56.89 | 56.95 | 55.77 | 56.22 | 54.18 | -0.55% | 142,654 |
| Jun 13, 2025 | 56.85 | 57.15 | 56.51 | 56.53 | 54.48 | 0.39% | 191,648 |
| Jun 12, 2025 | 56.34 | 56.50 | 56.02 | 56.31 | 54.27 | -0.27% | 121,318 |
| Jun 11, 2025 | 56.48 | 56.70 | 56.19 | 56.46 | 54.41 | 0.48% | 152,731 |
| Jun 10, 2025 | 56.42 | 56.42 | 56.02 | 56.19 | 54.15 | 0.12% | 252,914 |
| Jun 9, 2025 | 56.54 | 56.54 | 55.90 | 56.12 | 54.08 | 0.18% | 256,056 |
| Jun 6, 2025 | 55.98 | 56.20 | 55.83 | 56.02 | 53.99 | 0.63% | 140,227 |
| Jun 5, 2025 | 55.73 | 55.99 | 55.37 | 55.67 | 53.65 | 0.41% | 202,188 |
| Jun 4, 2025 | 55.49 | 55.56 | 55.17 | 55.44 | 53.43 | 0.16% | 24,884 |
| Jun 3, 2025 | 55.02 | 55.50 | 55.02 | 55.35 | 53.34 | 0.62% | 18,508 |
| Jun 2, 2025 | 54.50 | 55.21 | 54.50 | 55.01 | 53.01 | 1.23% | 33,102 |
| May 30, 2025 | 54.49 | 54.49 | 53.89 | 54.34 | 52.37 | -0.29% | 16,639 |
| May 29, 2025 | 54.39 | 54.62 | 54.00 | 54.50 | 52.52 | 0.24% | 14,574 |
| May 28, 2025 | 54.10 | 54.76 | 54.10 | 54.37 | 52.40 | 0.54% | 39,041 |
| May 27, 2025 | 54.13 | 54.35 | 53.06 | 54.08 | 52.12 | -0.31% | 30,420 |
| May 23, 2025 | 53.35 | 54.25 | 53.23 | 54.25 | 52.28 | 0.46% | 20,607 |
| May 22, 2025 | 54.00 | 54.10 | 53.65 | 54.00 | 52.04 | -0.41% | 17,439 |
| May 21, 2025 | 54.50 | 55.00 | 54.15 | 54.22 | 52.25 | -2.02% | 34,099 |
| May 20, 2025 | 55.17 | 55.57 | 55.05 | 55.34 | 52.51 | 0.04% | 30,194 |
| May 19, 2025 | 55.14 | 55.40 | 55.00 | 55.32 | 52.49 | 0.75% | 21,163 |
| May 16, 2025 | 54.32 | 55.26 | 54.32 | 54.91 | 52.10 | 0.34% | 15,232 |
| May 15, 2025 | 54.27 | 55.00 | 54.27 | 54.73 | 51.92 | -0.75% | 23,064 |
| May 14, 2025 | 55.39 | 55.39 | 55.10 | 55.14 | 52.32 | -0.47% | 16,665 |
| May 13, 2025 | 55.25 | 55.43 | 54.79 | 55.40 | 52.57 | 0.97% | 24,089 |
| May 12, 2025 | 55.00 | 55.62 | 54.57 | 54.87 | 52.06 | 1.31% | 33,562 |
| May 9, 2025 | 53.62 | 54.33 | 53.62 | 54.16 | 51.39 | 1.01% | 23,268 |
| May 8, 2025 | 52.75 | 53.69 | 52.71 | 53.62 | 50.88 | 2.72% | 16,459 |
| May 7, 2025 | 53.55 | 53.55 | 52.00 | 52.20 | 49.53 | -1.42% | 27,655 |
| May 6, 2025 | 51.20 | 53.58 | 51.20 | 52.95 | 50.24 | 3.42% | 36,679 |
| May 5, 2025 | 52.02 | 52.02 | 50.84 | 51.20 | 48.58 | -2.23% | 38,090 |
| May 2, 2025 | 52.80 | 52.88 | 51.88 | 52.37 | 49.69 | -0.81% | 40,912 |
| May 1, 2025 | 52.00 | 53.07 | 51.90 | 52.80 | 50.10 | 1.40% | 28,597 |
| Apr 30, 2025 | 54.00 | 54.00 | 52.00 | 52.07 | 49.41 | -3.13% | 26,146 |
| Apr 29, 2025 | 55.53 | 55.53 | 53.75 | 53.75 | 51.00 | -2.24% | 17,327 |
| Apr 28, 2025 | 55.49 | 55.79 | 54.81 | 54.98 | 52.17 | -1.08% | 18,342 |
| Apr 25, 2025 | 54.87 | 56.13 | 54.87 | 55.58 | 52.74 | 0.62% | 22,579 |
| Apr 24, 2025 | 55.66 | 55.69 | 54.80 | 55.24 | 52.41 | 0.60% | 14,267 |
| Apr 23, 2025 | 55.50 | 56.02 | 54.41 | 54.91 | 52.10 | -1.77% | 52,163 |
| Apr 22, 2025 | 55.40 | 56.21 | 55.27 | 55.90 | 53.04 | -0.76% | 24,430 |
| Apr 21, 2025 | 56.33 | 56.37 | 55.50 | 56.33 | 52.65 | 0.02% | 32,390 |
| Apr 17, 2025 | 55.54 | 56.75 | 55.54 | 56.32 | 52.64 | 1.61% | 31,850 |
| Apr 16, 2025 | 54.90 | 55.55 | 54.90 | 55.43 | 51.81 | 1.21% | 18,351 |