UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
NASDAQ: USOI · Real-Time Price · USD
54.47
+0.29 (0.54%)
At close: Mar 5, 2026, 4:00 PM EST
55.09
+0.62 (1.13%)
Pre-market: Mar 6, 2026, 9:15 AM EST
USOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.60 | 54.73 | 54.20 | 54.47 | 54.47 | 0.54% | 89,828 |
| Mar 4, 2026 | 53.56 | 54.21 | 53.08 | 54.18 | 54.18 | 1.31% | 160,951 |
| Mar 3, 2026 | 54.00 | 54.25 | 53.13 | 53.48 | 53.48 | 0.41% | 109,733 |
| Mar 2, 2026 | 52.88 | 53.50 | 52.48 | 53.26 | 53.26 | 3.50% | 104,266 |
| Feb 27, 2026 | 51.98 | 51.98 | 51.20 | 51.46 | 51.46 | 1.09% | 25,843 |
| Feb 26, 2026 | 51.05 | 51.35 | 50.31 | 50.91 | 50.90 | -0.39% | 26,712 |
| Feb 25, 2026 | 51.38 | 51.38 | 50.93 | 51.10 | 51.10 | -0.28% | 25,820 |
| Feb 24, 2026 | 51.80 | 51.80 | 51.05 | 51.25 | 51.25 | -0.18% | 12,865 |
| Feb 23, 2026 | 51.81 | 51.81 | 51.24 | 51.34 | 51.34 | -0.06% | 36,876 |
| Feb 20, 2026 | 52.46 | 52.46 | 51.08 | 51.37 | 51.37 | -1.96% | 51,679 |
| Feb 19, 2026 | 52.39 | 52.44 | 51.65 | 52.40 | 51.48 | 0.83% | 98,995 |
| Feb 18, 2026 | 51.25 | 52.04 | 51.20 | 51.97 | 51.06 | 2.48% | 48,393 |
| Feb 17, 2026 | 50.60 | 51.49 | 50.45 | 50.71 | 49.82 | 0.24% | 37,303 |
| Feb 13, 2026 | 50.70 | 50.92 | 50.51 | 50.59 | 49.70 | -0.35% | 270,706 |
| Feb 12, 2026 | 51.46 | 51.46 | 50.54 | 50.77 | 49.88 | -0.87% | 40,913 |
| Feb 11, 2026 | 51.49 | 51.50 | 50.98 | 51.22 | 50.32 | 0.24% | 46,292 |
| Feb 10, 2026 | 51.01 | 51.18 | 50.90 | 51.10 | 50.20 | 0.23% | 40,701 |
| Feb 9, 2026 | 50.08 | 51.11 | 50.08 | 50.98 | 50.09 | 1.30% | 64,138 |
| Feb 6, 2026 | 50.02 | 50.55 | 49.96 | 50.33 | 49.44 | 0.63% | 90,480 |
| Feb 5, 2026 | 50.60 | 50.60 | 49.88 | 50.01 | 49.13 | -1.07% | 121,277 |
| Feb 4, 2026 | 49.96 | 50.90 | 49.96 | 50.55 | 49.67 | 0.46% | 567,943 |
| Feb 3, 2026 | 49.81 | 50.50 | 49.76 | 50.32 | 49.44 | 1.13% | 224,899 |
| Feb 2, 2026 | 50.15 | 50.15 | 49.40 | 49.76 | 48.89 | -1.37% | 23,967 |
| Jan 30, 2026 | 50.26 | 50.65 | 49.99 | 50.45 | 49.57 | 0.20% | 344,566 |
| Jan 29, 2026 | 50.31 | 50.65 | 49.90 | 50.35 | 49.47 | 1.01% | 398,482 |
| Jan 28, 2026 | 49.55 | 49.93 | 49.50 | 49.85 | 48.97 | 0.89% | 690,506 |
| Jan 27, 2026 | 48.90 | 49.50 | 48.80 | 49.41 | 48.54 | 1.42% | 834,727 |
| Jan 26, 2026 | 48.70 | 48.88 | 48.33 | 48.72 | 47.86 | -0.12% | 640,597 |
| Jan 23, 2026 | 48.46 | 48.90 | 48.46 | 48.78 | 47.92 | 1.87% | 241,327 |
| Jan 22, 2026 | 48.50 | 48.50 | 47.80 | 47.88 | 47.04 | -1.65% | 730,736 |
| Jan 21, 2026 | 48.41 | 48.76 | 48.36 | 48.68 | 47.83 | 0.05% | 972,730 |
| Jan 20, 2026 | 48.69 | 49.20 | 48.50 | 48.66 | 47.39 | 0.65% | 549,145 |
| Jan 16, 2026 | 48.55 | 48.74 | 48.25 | 48.35 | 47.08 | 0.25% | 513,075 |
| Jan 15, 2026 | 48.50 | 48.50 | 48.06 | 48.23 | 46.97 | -0.75% | 321,202 |
| Jan 14, 2026 | 48.88 | 49.20 | 48.26 | 48.59 | 47.32 | -0.55% | 683,988 |
| Jan 13, 2026 | 48.57 | 49.25 | 48.57 | 48.86 | 47.58 | 1.00% | 664,851 |
| Jan 12, 2026 | 48.03 | 48.50 | 48.00 | 48.38 | 47.11 | 0.43% | 532,752 |
| Jan 9, 2026 | 48.00 | 48.75 | 48.00 | 48.17 | 46.91 | 0.57% | 586,101 |
| Jan 8, 2026 | 46.95 | 48.00 | 46.80 | 47.90 | 46.65 | 3.22% | 415,777 |
| Jan 7, 2026 | 46.91 | 47.01 | 46.20 | 46.41 | 45.19 | -1.76% | 237,921 |
| Jan 6, 2026 | 48.05 | 48.34 | 47.09 | 47.24 | 46.00 | -1.69% | 339,101 |
| Jan 5, 2026 | 47.41 | 48.15 | 47.41 | 48.05 | 46.80 | 1.68% | 350,869 |
| Jan 2, 2026 | 47.00 | 47.42 | 46.84 | 47.25 | 46.02 | -0.15% | 363,230 |
| Dec 31, 2025 | 47.80 | 48.05 | 47.28 | 47.33 | 46.09 | -0.79% | 266,946 |
| Dec 30, 2025 | 47.67 | 48.11 | 47.56 | 47.70 | 46.45 | 0.42% | 272,853 |
| Dec 29, 2025 | 46.96 | 47.86 | 46.96 | 47.50 | 46.26 | 1.29% | 344,337 |
| Dec 26, 2025 | 47.70 | 47.70 | 46.77 | 46.90 | 45.67 | -1.90% | 232,572 |
| Dec 24, 2025 | 47.83 | 48.03 | 47.64 | 47.80 | 46.55 | -0.31% | 160,661 |
| Dec 23, 2025 | 47.31 | 47.95 | 47.31 | 47.95 | 46.70 | 0.97% | 205,796 |
| Dec 22, 2025 | 47.01 | 47.59 | 47.01 | 47.49 | 46.25 | 0.66% | 354,731 |
| Dec 19, 2025 | 46.83 | 47.22 | 46.83 | 47.18 | 45.34 | 1.14% | 168,419 |
| Dec 18, 2025 | 47.16 | 47.16 | 46.60 | 46.65 | 44.83 | -0.79% | 77,875 |
| Dec 17, 2025 | 46.49 | 47.02 | 46.45 | 47.02 | 45.18 | 2.18% | 181,868 |
| Dec 16, 2025 | 47.00 | 47.09 | 45.84 | 46.02 | 44.22 | -2.43% | 94,236 |
| Dec 15, 2025 | 47.51 | 47.51 | 47.03 | 47.17 | 45.32 | -1.16% | 82,896 |
| Dec 12, 2025 | 47.90 | 47.91 | 47.53 | 47.72 | 45.86 | -0.37% | 55,072 |
| Dec 11, 2025 | 48.15 | 48.15 | 47.56 | 47.90 | 46.03 | -1.53% | 121,095 |
| Dec 10, 2025 | 48.22 | 48.79 | 47.98 | 48.65 | 46.74 | 0.75% | 57,146 |
| Dec 9, 2025 | 48.54 | 48.65 | 48.20 | 48.29 | 46.40 | -0.70% | 58,046 |
| Dec 8, 2025 | 49.55 | 49.55 | 48.52 | 48.63 | 46.72 | -1.83% | 78,317 |
| Dec 5, 2025 | 49.12 | 49.75 | 49.12 | 49.53 | 47.60 | 0.85% | 66,390 |
| Dec 4, 2025 | 48.70 | 49.32 | 48.59 | 49.12 | 47.20 | 1.12% | 75,110 |
| Dec 3, 2025 | 48.73 | 48.95 | 48.47 | 48.57 | 46.67 | 0.75% | 72,598 |
| Dec 2, 2025 | 48.55 | 48.75 | 48.16 | 48.21 | 46.33 | -1.16% | 68,964 |
| Dec 1, 2025 | 48.23 | 48.98 | 48.23 | 48.78 | 46.87 | 0.24% | 94,012 |
| Nov 28, 2025 | 48.12 | 48.86 | 48.12 | 48.66 | 46.76 | 1.13% | 67,433 |
| Nov 26, 2025 | 47.65 | 48.27 | 47.59 | 48.12 | 46.23 | 0.89% | 71,779 |
| Nov 25, 2025 | 47.60 | 47.82 | 47.00 | 47.69 | 45.83 | -1.06% | 51,503 |
| Nov 24, 2025 | 47.62 | 48.40 | 47.52 | 48.20 | 46.32 | 1.32% | 71,511 |
| Nov 21, 2025 | 48.00 | 48.00 | 47.20 | 47.57 | 45.71 | -1.01% | 62,385 |
| Nov 20, 2025 | 48.60 | 49.05 | 48.05 | 48.06 | 46.18 | -2.09% | 46,930 |
| Nov 19, 2025 | 49.75 | 49.75 | 48.75 | 49.08 | 46.59 | -1.57% | 48,468 |
| Nov 18, 2025 | 49.12 | 49.92 | 49.00 | 49.87 | 47.34 | 1.23% | 66,662 |
| Nov 17, 2025 | 49.21 | 49.56 | 49.12 | 49.26 | 46.76 | 0.10% | 55,757 |
| Nov 14, 2025 | 49.04 | 49.57 | 49.04 | 49.21 | 46.71 | 1.48% | 194,642 |
| Nov 13, 2025 | 48.50 | 49.00 | 48.46 | 48.49 | 46.03 | 0.24% | 44,669 |
| Nov 12, 2025 | 49.57 | 49.57 | 48.30 | 48.38 | 45.92 | -3.69% | 51,872 |
| Nov 11, 2025 | 49.27 | 50.38 | 49.15 | 50.23 | 47.68 | 1.45% | 128,359 |
| Nov 10, 2025 | 49.50 | 49.64 | 49.15 | 49.51 | 47.00 | 0.61% | 33,876 |
| Nov 7, 2025 | 48.50 | 49.40 | 48.50 | 49.21 | 46.71 | 0.43% | 58,223 |
| Nov 6, 2025 | 49.03 | 49.24 | 48.59 | 49.00 | 46.51 | -0.50% | 50,064 |
| Nov 5, 2025 | 49.50 | 49.95 | 49.10 | 49.24 | 46.74 | -0.97% | 39,067 |
| Nov 4, 2025 | 49.63 | 50.00 | 49.63 | 49.73 | 47.20 | -0.45% | 21,091 |
| Nov 3, 2025 | 49.69 | 50.20 | 49.62 | 49.95 | 47.41 | 0.33% | 71,804 |
| Oct 31, 2025 | 49.76 | 50.00 | 49.51 | 49.79 | 47.26 | 0.71% | 48,732 |
| Oct 30, 2025 | 49.01 | 49.77 | 49.01 | 49.44 | 46.93 | 0.14% | 70,852 |
| Oct 29, 2025 | 49.13 | 49.78 | 49.11 | 49.37 | 46.86 | 0.53% | 109,443 |
| Oct 28, 2025 | 49.27 | 49.65 | 48.91 | 49.11 | 46.62 | -1.56% | 83,495 |
| Oct 27, 2025 | 49.82 | 50.28 | 49.76 | 49.89 | 47.36 | 0.18% | 43,306 |
| Oct 24, 2025 | 49.82 | 50.46 | 49.76 | 49.80 | 47.27 | 0.14% | 45,188 |
| Oct 23, 2025 | 49.00 | 50.06 | 48.97 | 49.73 | 47.20 | 2.64% | 156,337 |
| Oct 22, 2025 | 47.81 | 48.72 | 47.80 | 48.45 | 45.99 | 1.38% | 76,206 |
| Oct 21, 2025 | 47.58 | 48.15 | 47.25 | 47.79 | 44.65 | 0.28% | 45,819 |
| Oct 20, 2025 | 47.43 | 47.79 | 47.15 | 47.66 | 44.53 | -0.12% | 81,042 |
| Oct 17, 2025 | 47.64 | 47.83 | 47.44 | 47.71 | 44.58 | 0.11% | 47,243 |
| Oct 16, 2025 | 48.46 | 48.75 | 47.42 | 47.66 | 44.53 | -1.52% | 52,300 |
| Oct 15, 2025 | 48.31 | 48.75 | 48.25 | 48.39 | 45.21 | 0.05% | 37,792 |
| Oct 14, 2025 | 48.70 | 48.81 | 48.13 | 48.37 | 45.19 | -1.82% | 75,967 |
| Oct 13, 2025 | 49.20 | 49.45 | 48.80 | 49.27 | 46.03 | 0.87% | 32,678 |
| Oct 10, 2025 | 50.57 | 50.57 | 48.70 | 48.84 | 45.63 | -3.43% | 163,616 |