UBS ETRACS Crude Oil Shares Covered Call ETN - USOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.59	49.11	49.11	49.2	48.51	65,728
December 03, 2025	48.73	48.57	48.57	48.95	48.47	72,600
December 02, 2025	48.55	48.21	48.21	48.75	48.16	68,900
December 01, 2025	48.23	48.78	48.78	48.98	48.23	94,012
November 28, 2025	48.12	48.66	48.66	48.86	48.12	67,433
November 26, 2025	47.65	48.12	48.12	48.27	47.59	71,779
November 25, 2025	47.6	47.69	47.69	47.82	47	51,503
November 24, 2025	47.77	48.2	48.2	48.4	47.52	71,455
November 21, 2025	48	47.57	47.57	48	47.2	62,400
November 20, 2025	48.6	48.06	48.06	49.05	48.05	46,930
November 19, 2025	49.75	49.08	48.49	49.75	48.75	48,500
November 18, 2025	49.12	49.87	49.26	49.92	49	66,662
November 17, 2025	49.21	49.26	48.66	49.56	49.12	55,800
November 14, 2025	49.04	49.21	48.61	49.57	49.04	194,642
November 13, 2025	48.5	48.49	47.9	49	48.46	44,700
November 12, 2025	49.57	48.38	47.79	49.57	48.3	51,900
November 11, 2025	49.27	50.23	49.62	50.38	49.15	128,400
November 10, 2025	49.5	49.51	48.91	49.64	49.15	33,876
November 07, 2025	48.5	49.21	49.21	49.4	48.5	58,223
November 06, 2025	49.03	49	49	49.24	48.58	50,100
November 05, 2025	49.5	49.24	49.24	49.95	49.1	39,100
November 04, 2025	49.63	49.73	49.73	50	49.63	21,100
November 03, 2025	49.69	49.95	49.95	50.2	49.62	71,804
October 31, 2025	49.76	49.79	49.79	50	49.51	48,732
October 30, 2025	49.01	49.44	49.44	49.77	49.01	70,900
October 29, 2025	49.13	49.37	49.37	49.78	49.11	109,443
October 28, 2025	49.27	49.11	49.11	49.65	48.91	83,495
October 27, 2025	49.82	49.89	49.89	50.28	49.76	43,306
October 24, 2025	49.82	49.8	49.8	50.46	49.76	45,200
October 23, 2025	49	49.73	49.73	50.06	48.97	156,337
October 22, 2025	47.81	48.45	48.45	48.72	47.8	76,206
October 21, 2025	47.58	47.79	47.04	48.15	47.25	45,819
October 20, 2025	47.43	47.65	47.65	47.79	47.15	80,896
October 17, 2025	47.64	47.71	47.71	47.83	47.44	47,243
October 16, 2025	48.46	47.66	47.66	48.75	47.42	52,300
October 15, 2025	48.31	48.39	48.39	48.75	48.25	37,800
October 14, 2025	48.7	48.37	48.37	48.81	48.13	75,967
October 13, 2025	49.2	49.27	49.27	49.45	48.8	32,700
October 10, 2025	50.57	48.84	48.84	50.57	48.7	163,616
October 09, 2025	51	50.58	50.58	51.27	50.36	56,750
October 08, 2025	50.98	51.09	51.09	51.45	50.91	52,214
October 07, 2025	50.54	50.8	50.8	50.9	50.4	20,824
October 06, 2025	50.05	50.54	50.54	50.75	50.05	36,554
October 03, 2025	49.81	49.91	49.91	50.4	49.81	32,635
October 02, 2025	50.79	49.8	49.8	50.89	49.73	78,739
October 01, 2025	50.79	50.66	50.66	50.91	50.34	54,130
September 30, 2025	51.16	51.04	51.04	51.29	50.92	32,000
September 29, 2025	52	51.37	51.37	52	51.28	43,850
September 26, 2025	52.2	52.42	52.42	52.75	52.2	59,490
September 25, 2025	52.11	52.21	52.21	52.21	51.72	38,700
September 24, 2025	51.45	52.15	52.15	52.2	51.45	66,913
September 23, 2025	50.78	51.3	51.3	51.69	50.78	61,230
September 22, 2025	50.9	50.77	50.77	51.07	50.61	42,237
September 19, 2025	51.8	51.55	51.55	51.92	51.5	50,800
September 18, 2025	51.8	51.94	51.94	52.15	51.71	32,700
September 17, 2025	52.2	51.87	51.87	52.2	51.85	47,400
September 16, 2025	51.5	52.13	52.13	52.34	51.5	96,686
September 15, 2025	51.13	51.49	51.49	51.75	51.13	57,400
September 12, 2025	51	51.08	51.08	51.73	50.95	39,900
September 11, 2025	51.2	50.81	50.81	51.4	50.76	40,134

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