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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.46	51.37	51.37	52.46	51.08	51,700
February 19, 2026	52.39	52.4	51.48	52.44	51.65	99,000
February 18, 2026	51.25	51.97	51.97	52.04	51.2	48,267
February 17, 2026	50.6	50.71	50.71	51.49	50.45	37,303
February 13, 2026	50.7	50.59	50.59	50.92	50.51	270,706
February 12, 2026	51.46	50.77	50.77	51.46	50.54	40,913
February 11, 2026	51.49	51.22	51.22	51.5	50.98	46,300
February 10, 2026	51.01	51.1	51.1	51.18	50.9	40,701
February 09, 2026	50.08	50.98	50.98	51.11	50.08	64,138
February 06, 2026	50.02	50.33	50.33	50.55	49.96	90,500
February 05, 2026	50.6	50.01	50.01	50.6	49.88	121,300
February 04, 2026	49.96	50.55	50.55	50.9	49.96	567,943
February 03, 2026	49.81	50.32	50.32	50.5	49.76	224,900
February 02, 2026	50.15	49.76	49.76	50.15	49.4	24,000
January 30, 2026	50.2	50.45	50.45	50.65	49.99	344,524
January 29, 2026	50.31	50.35	50.35	50.65	49.9	398,500
January 28, 2026	49.55	49.85	49.85	49.93	49.5	690,506
January 27, 2026	48.9	49.41	49.41	49.5	48.8	834,727
January 26, 2026	48.7	48.72	48.72	48.88	48.33	640,590
January 23, 2026	48.46	48.78	48.78	48.9	48.46	241,327
January 22, 2026	48.5	47.88	47.88	48.5	47.8	730,736
January 21, 2026	48.41	48.68	48.68	48.76	48.36	972,730
January 20, 2026	48.69	48.66	48.66	49.2	48.5	549,145
January 16, 2026	48.55	48.35	48.35	48.73	48.25	479,625
January 15, 2026	48.5	48.23	48.23	48.5	48.06	321,202
January 14, 2026	48.88	48.59	48.59	49.2	48.26	684,000
January 13, 2026	48.57	48.86	48.86	49.25	48.57	664,851
January 12, 2026	48.03	48.37	48.37	48.5	48	532,752
January 09, 2026	48	48.17	48.17	48.75	48	586,101
January 08, 2026	46.95	47.9	47.9	48	46.8	415,777
January 07, 2026	46.91	46.41	46.41	47.01	46.2	237,921
January 06, 2026	48.05	47.24	47.24	48.34	47.09	339,101
January 05, 2026	47.41	48.05	48.05	48.15	47.41	350,900
January 02, 2026	47	47.25	47.25	47.42	46.84	363,230
December 31, 2025	47.8	47.33	47.33	48.05	47.28	266,946
December 30, 2025	47.67	47.7	47.7	48.11	47.56	272,853
December 29, 2025	46.96	47.5	47.5	47.86	46.96	344,337
December 26, 2025	47.7	46.9	46.9	47.7	46.77	232,600
December 24, 2025	47.83	47.8	47.8	48.03	47.64	160,700
December 23, 2025	47.31	47.95	47.95	47.95	47.31	205,800
December 22, 2025	47.01	47.49	47.49	47.59	47.01	354,731
December 19, 2025	46.83	47.18	46.55	47.22	46.83	168,419
December 18, 2025	47.16	46.65	46.03	47.16	46.6	77,900
December 17, 2025	46.49	47.02	46.39	47.02	46.45	181,868
December 16, 2025	47	46.02	45.41	47.09	45.84	94,236
December 15, 2025	47.51	47.17	46.54	47.51	47.03	82,900
December 12, 2025	47.9	47.72	47.08	47.91	47.53	55,072
December 11, 2025	48.15	47.9	47.26	48.15	47.56	121,100
December 10, 2025	48.22	48.65	48	48.79	47.98	57,146
December 09, 2025	48.54	48.29	48.29	48.65	48.2	58,046
December 08, 2025	49.55	48.63	48.63	49.55	48.52	78,317
December 05, 2025	49.12	49.53	49.53	49.75	49.12	66,390
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

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