MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USOI — UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037
NasdaqUBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037
$45.64
+1.03(+2.31%)
- O
- 45.49
- H
- 45.99
- L
- 45.06
- V
- 76.06K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.64
Period Return-16.99%
Period High$61.30
Period Low$41.90
Avg Daily Volume131.5K
Total Trading Days365
USOI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.49 | $45.99 | $45.06 | $45.64 | +$1.03 | +2.31% | 76,059 | $45.57 | $45.06 $45.99 |
| Oct 7, 2026 | $45.00 | $45.25 | $44.40 | $44.61 | $-0.37 | -0.82% | 178,330 | $44.91 | $44.40 $45.25 |
| Oct 6, 2026 | $44.67 | $44.99 | $44.17 | $44.98 | +$0.56 | +1.26% | 162,434 | $44.60 | $44.17 $44.99 |
| Oct 5, 2026 | $44.41 | $45.13 | $44.11 | $44.42 | $-0.36 | -0.80% | 44,882 | $44.74 | $44.11 $45.13 |
| Oct 2, 2026 | $44.40 | $44.99 | $43.91 | $44.78 | $-0.27 | -0.60% | 79,801 | $44.49 | $43.91 $44.99 |
| Oct 1, 2026 | $44.48 | $45.31 | $44.26 | $45.05 | +$0.58 | +1.30% | 79,060 | $44.87 | $44.26 $45.31 |
| Sep 30, 2026 | $44.34 | $44.66 | $44.29 | $44.47 | +$0.60 | +1.37% | 106,555 | $44.47 | $44.29 $44.66 |
| Sep 29, 2026 | $44.65 | $44.65 | $43.87 | $43.87 | $-1.03 | -2.29% | 75,549 | $44.26 | $43.87 $44.65 |
| Sep 28, 2026 | $45.39 | $45.50 | $44.53 | $44.90 | +$0.44 | +0.99% | 160,542 | $45.01 | $44.53 $45.50 |
| Sep 25, 2026 | $44.85 | $45.11 | $44.31 | $44.46 | $-0.56 | -1.24% | 93,539 | $44.65 | $44.31 $45.11 |
| Sep 24, 2026 | $44.76 | $45.50 | $44.60 | $45.02 | +$0.49 | +1.10% | 107,191 | $45.06 | $44.60 $45.50 |
| Sep 23, 2026 | $44.37 | $44.73 | $43.90 | $44.53 | +$0.79 | +1.81% | 51,387 | $44.25 | $43.90 $44.73 |
| Sep 22, 2026 | $44.34 | $44.68 | $43.62 | $43.74 | $-2.83 | -6.08% | 135,756 | $44.27 | $43.62 $44.68 |
| Sep 21, 2026 | $46.61 | $47.13 | $46.22 | $46.57 | $-1.02 | -2.14% | 249,873 | $46.56 | $46.22 $47.13 |
| Sep 18, 2026 | $47.49 | $47.72 | $47.10 | $47.59 | +$0.25 | +0.53% | 120,612 | $47.45 | $47.10 $47.72 |
| Sep 17, 2026 | $46.97 | $47.49 | $46.70 | $47.34 | +$0.18 | +0.38% | 88,953 | $47.15 | $46.70 $47.49 |
| Sep 16, 2026 | $47.06 | $47.80 | $46.77 | $47.16 | $-0.20 | -0.42% | 93,354 | $47.10 | $46.77 $47.80 |
| Sep 15, 2026 | $46.99 | $47.50 | $46.96 | $47.36 | +$0.42 | +0.89% | 75,506 | $47.24 | $46.96 $47.50 |
| Sep 14, 2026 | $47.09 | $47.10 | $46.70 | $46.94 | +$0.15 | +0.32% | 50,248 | $46.94 | $46.70 $47.10 |
| Sep 11, 2026 | $46.72 | $47.00 | $46.48 | $46.79 | $-0.10 | -0.21% | 39,512 | $46.66 | $46.48 $47.00 |
| Sep 10, 2026 | $46.96 | $46.97 | $46.55 | $46.89 | +$0.22 | +0.47% | 52,736 | $46.84 | $46.55 $46.97 |
| Sep 9, 2026 | $46.40 | $46.79 | $46.16 | $46.67 | +$0.46 | +1.00% | 66,501 | $46.50 | $46.16 $46.79 |
| Sep 8, 2026 | $46.12 | $46.44 | $46.01 | $46.21 | +$0.12 | +0.26% | 98,004 | $46.22 | $46.01 $46.44 |
| Sep 4, 2026 | $46.17 | $46.17 | $45.65 | $46.09 | +$0.23 | +0.50% | 53,070 | $45.95 | $45.65 $46.17 |
| Sep 3, 2026 | $45.87 | $46.19 | $45.80 | $45.86 | +$0.06 | +0.13% | 46,716 | $45.95 | $45.80 $46.19 |
| Sep 2, 2026 | $45.67 | $45.87 | $45.43 | $45.80 | +$0.20 | +0.44% | 39,139 | $45.67 | $45.43 $45.87 |
| Sep 1, 2026 | $45.40 | $45.75 | $45.12 | $45.60 | +$0.84 | +1.88% | 82,606 | $45.44 | $45.12 $45.75 |
| Aug 31, 2026 | $44.75 | $44.99 | $44.40 | $44.76 | +$0.70 | +1.59% | 96,188 | $44.74 | $44.40 $44.99 |
| Aug 28, 2026 | $44.06 | $44.14 | $43.70 | $44.06 | +$0.08 | +0.18% | 56,787 | $44.00 | $43.70 $44.14 |
| Aug 27, 2026 | $43.35 | $44.15 | $43.35 | $43.98 | +$0.67 | +1.55% | 63,144 | $43.81 | $43.35 $44.15 |