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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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