UBS ETRACS Crude Oil Shares Covered Call ETN (USOI) NASDAQ

51.11

-0.26(-0.51%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202552.252.4252.4252.7552.259,490
September 25, 202552.1152.2152.2152.2151.7238,700
September 24, 202551.4552.1552.1552.251.4566,913
September 23, 202550.7851.351.351.6950.7861,230
September 22, 202550.950.7750.7751.0750.6142,237
September 19, 202551.851.5551.5551.9251.550,800
September 18, 202551.851.9451.9452.1551.7132,700
September 17, 202552.251.8751.8752.251.8547,400
September 16, 202551.552.1352.1352.3451.596,686
September 15, 202551.1351.4951.4951.7551.1357,400
September 12, 20255151.0851.0851.7350.9539,900
September 11, 202551.250.8150.8151.450.7640,134
September 10, 202551.351.7351.7351.9951.1654,777
September 09, 20255151.0251.0251.695123,700
September 08, 202550.7550.850.851.0450.5864,008
September 05, 202551.450.750.751.450.2564,902
September 04, 202551.4551.4751.4751.9451.3136,951
September 03, 202552.551.8251.8252.551.7131,900
September 02, 202551.9852.8852.885351.9884,900
August 29, 202552.0251.8151.8152.0251.6143,441
August 28, 202551.6651.951.952.1151.4537,100
August 27, 202551.2451.7251.7251.8651.2431,215
August 26, 202552.151.351.352.151.1857,748
August 25, 202551.6652.3252.3252.4851.66132,792
August 22, 202551.2251.5451.5451.7251.2259,088
August 21, 202550.6951.1551.1551.3750.4850,900
August 20, 202550.6150.7950.7950.8650.4464,100
August 19, 202550.8150.8550.8551.2950.757,349
August 18, 202550.9951.3251.3251.5450.4479,621
August 15, 202551.0650.9450.9451.450.6469,717
August 14, 202550.9251.551.551.650.8285,251
August 13, 20255150.9350.9351.1850.31176,424
August 12, 202551.451.151.151.5250.99171,818
August 11, 202551.251.5251.5251.9551.15335,495
August 08, 202551.7751.2351.235251.04168,682
August 07, 202552.2251.7651.7652.2551.658,877
August 06, 202552.5525253.2751.6466,585
August 05, 202553.3152.6752.6753.3152.536,988
August 04, 202554.0353.0953.0954.0352.7233,541
August 01, 202554.8653.753.754.8653.5826,100
July 31, 202554.9954.8554.8555.1954.2939,023
July 30, 202554.7555.1755.1755.2554.4181,700
July 29, 202553.9854.6754.6754.953.6265,100
July 28, 202552.653.5853.5853.7552.693,100
July 25, 202553.2152.3852.3853.2152.3840,747
July 24, 202552.8453.0153.0153.1952.544,900
July 23, 202552.7252.5452.5452.7252.1264,800
July 22, 202553.1152.6552.6553.252.28120,723
July 21, 202555.7755.5553.0655.7855.06174,545
July 18, 202556.0755.6753.1856.455.5173,800
July 17, 202555.555.7653.2655.8554.81127,186
July 16, 202555.5555.0752.6155.5554.3110,537
July 15, 202555.2455.0852.6255.354.84105,215
July 14, 202555.9455.1752.755.9555.12134,578
July 11, 202555.9555.7253.2355.9555.1130,144
July 10, 202555.955.2155.2155.954.88103,523
July 09, 202555.755.855.855.9555.2837,407
July 08, 202555.2555.6955.6955.855.2549,926
July 07, 202554.655.1355.1355.2654.635,900
July 03, 202554.5554.6854.6854.9854.2617,800