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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	51.3	51.73	51.73	51.99	51.16	54,777
September 09, 2025	51	51.02	51.02	51.69	51	23,700
September 08, 2025	50.75	50.8	50.8	51.04	50.58	64,008
September 05, 2025	51.4	50.7	50.7	51.4	50.25	64,902
September 04, 2025	51.45	51.47	51.47	51.94	51.31	36,951
September 03, 2025	52.5	51.82	51.82	52.5	51.71	31,900
September 02, 2025	51.98	52.88	52.88	53	51.98	84,900
August 29, 2025	52.02	51.81	51.81	52.02	51.61	43,441
August 28, 2025	51.66	51.9	51.9	52.11	51.45	37,100
August 27, 2025	51.24	51.72	51.72	51.86	51.24	31,215
August 26, 2025	52.1	51.3	51.3	52.1	51.18	57,748
August 25, 2025	51.66	52.32	52.32	52.48	51.66	132,792
August 22, 2025	51.22	51.54	51.54	51.72	51.22	59,088
August 21, 2025	50.69	51.15	51.15	51.37	50.48	50,900
August 20, 2025	50.61	50.79	50.79	50.86	50.44	64,100
August 19, 2025	50.81	50.85	50.85	51.29	50.7	57,349
August 18, 2025	50.99	51.32	51.32	51.54	50.44	79,621
August 15, 2025	51.06	50.94	50.94	51.4	50.64	69,717
August 14, 2025	50.92	51.5	51.5	51.6	50.82	85,251
August 13, 2025	51	50.93	50.93	51.18	50.31	176,424
August 12, 2025	51.4	51.1	51.1	51.52	50.99	171,818
August 11, 2025	51.2	51.52	51.52	51.95	51.15	335,495
August 08, 2025	51.77	51.23	51.23	52	51.04	168,682
August 07, 2025	52.22	51.76	51.76	52.25	51.6	58,877
August 06, 2025	52.5	52	52	53.27	51.64	66,585
August 05, 2025	53.31	52.67	52.67	53.31	52.5	36,988
August 04, 2025	54.03	53.09	53.09	54.03	52.72	33,541
August 01, 2025	54.86	53.7	53.7	54.86	53.58	26,100
July 31, 2025	54.99	54.85	54.85	55.19	54.29	39,023
July 30, 2025	54.75	55.17	55.17	55.25	54.41	81,700
July 29, 2025	53.98	54.67	54.67	54.9	53.62	65,100
July 28, 2025	52.6	53.58	53.58	53.75	52.6	93,100

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