ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
50.55
+0.23 (0.46%)
NASDAQ · Last Trade: Feb 4th, 5:10 PM EST
Historical Prices For ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 (USOI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 49.81 | 50.50 | 49.76 | 50.32 | 224,897 | 50.32 |
| 2/02/2026 | 50.15 | 50.15 | 49.40 | 49.76 | 23,967 | 49.76 |
| 1/30/2026 | 50.26 | 50.65 | 49.99 | 50.45 | 344,566 | 50.45 |
| 1/29/2026 | 50.31 | 50.65 | 49.90 | 50.35 | 398,453 | 50.35 |
| 1/28/2026 | 49.55 | 49.93 | 49.50 | 49.85 | 690,432 | 49.85 |
| 1/27/2026 | 48.90 | 49.50 | 48.80 | 49.41 | 834,563 | 49.41 |
| 1/26/2026 | 48.70 | 48.88 | 48.33 | 48.72 | 640,597 | 48.72 |
| 1/23/2026 | 48.46 | 48.90 | 48.46 | 48.77 | 241,327 | 48.77 |
| 1/22/2026 | 48.50 | 48.50 | 47.80 | 47.88 | 730,719 | 47.88 |
| 1/21/2026 | 48.41 | 48.76 | 48.36 | 48.68 | 972,622 | 48.68 |
| 1/20/2026 | 48.69 | 49.20 | 48.50 | 48.66 | 548,937 | 48.23 |
| 1/16/2026 | 48.55 | 48.74 | 48.25 | 48.34 | 513,075 | 47.92 |
| 1/15/2026 | 48.50 | 48.50 | 48.06 | 48.23 | 321,198 | 47.80 |
| 1/14/2026 | 48.88 | 49.20 | 48.26 | 48.59 | 683,985 | 48.16 |
| 1/13/2026 | 48.57 | 49.25 | 48.57 | 48.86 | 664,755 | 48.43 |
| 1/12/2026 | 48.03 | 48.50 | 48.00 | 48.37 | 532,681 | 47.95 |
| 1/09/2026 | 48.00 | 48.75 | 48.00 | 48.17 | 586,101 | 47.75 |
| 1/08/2026 | 46.95 | 48.00 | 46.80 | 47.90 | 415,717 | 47.48 |
| 1/07/2026 | 46.91 | 47.01 | 46.20 | 46.41 | 237,611 | 46.00 |
| 1/06/2026 | 48.05 | 48.34 | 47.09 | 47.24 | 334,501 | 46.82 |
| 1/05/2026 | 47.41 | 48.15 | 47.41 | 48.05 | 350,869 | 47.63 |
| 1/02/2026 | 47.00 | 47.42 | 46.84 | 47.25 | 363,230 | 46.84 |
| 12/31/2025 | 47.80 | 48.05 | 47.28 | 47.33 | 266,946 | 46.91 |
| 12/30/2025 | 47.67 | 48.10 | 47.56 | 47.70 | 272,794 | 47.28 |
| 12/29/2025 | 46.96 | 47.86 | 46.96 | 47.50 | 344,121 | 47.08 |
| 12/26/2025 | 47.70 | 47.70 | 46.77 | 46.90 | 232,572 | 46.48 |
| 12/24/2025 | 47.83 | 48.03 | 47.64 | 47.80 | 160,661 | 47.38 |
| 12/23/2025 | 47.31 | 47.95 | 47.31 | 47.95 | 205,774 | 47.53 |
| 12/22/2025 | 47.01 | 47.59 | 47.01 | 47.49 | 354,371 | 47.07 |
| 12/19/2025 | 46.83 | 47.22 | 46.83 | 47.18 | 168,419 | 46.14 |
| 12/18/2025 | 47.16 | 47.16 | 46.60 | 46.65 | 77,874 | 45.63 |
| 12/17/2025 | 46.49 | 47.02 | 46.45 | 47.02 | 181,692 | 45.99 |
| 12/16/2025 | 47.00 | 47.09 | 45.84 | 46.02 | 94,233 | 45.01 |
| 12/15/2025 | 47.51 | 47.51 | 47.03 | 47.17 | 82,896 | 46.13 |
| 12/12/2025 | 47.90 | 47.91 | 47.53 | 47.72 | 55,072 | 46.67 |
| 12/11/2025 | 48.15 | 48.15 | 47.56 | 47.90 | 121,064 | 46.85 |
| 12/10/2025 | 48.22 | 48.79 | 47.98 | 48.65 | 57,100 | 47.58 |
| 12/09/2025 | 48.54 | 48.65 | 48.20 | 48.29 | 57,992 | 47.22 |
| 12/08/2025 | 49.55 | 49.55 | 48.52 | 48.63 | 78,315 | 47.56 |
| 12/05/2025 | 49.12 | 49.75 | 49.12 | 49.53 | 66,390 | 48.44 |
| 12/04/2025 | 48.70 | 49.32 | 48.59 | 49.11 | 75,110 | 48.04 |
| 12/03/2025 | 48.73 | 48.95 | 48.47 | 48.57 | 72,579 | 47.50 |
| 12/02/2025 | 48.55 | 48.75 | 48.16 | 48.21 | 68,928 | 47.15 |
| 12/01/2025 | 48.23 | 48.98 | 48.23 | 48.77 | 94,012 | 47.70 |
| 11/28/2025 | 48.12 | 48.86 | 48.12 | 48.66 | 67,433 | 47.59 |
| 11/26/2025 | 47.65 | 48.27 | 47.59 | 48.12 | 71,779 | 47.06 |
| 11/25/2025 | 47.60 | 47.82 | 47.00 | 47.69 | 49,779 | 46.64 |
| 11/24/2025 | 47.62 | 48.40 | 47.52 | 48.20 | 71,490 | 47.14 |
| 11/21/2025 | 48.00 | 48.00 | 47.20 | 47.57 | 62,385 | 46.52 |
| 11/20/2025 | 48.60 | 49.05 | 48.05 | 48.05 | 46,930 | 47.00 |
| 11/19/2025 | 49.75 | 49.75 | 48.75 | 49.08 | 48,468 | 47.42 |
| 11/18/2025 | 49.12 | 49.92 | 49.00 | 49.87 | 66,587 | 48.18 |
| 11/17/2025 | 49.21 | 49.56 | 49.12 | 49.26 | 55,190 | 47.59 |
| 11/14/2025 | 49.04 | 49.57 | 49.04 | 49.21 | 194,642 | 47.54 |
| 11/13/2025 | 48.50 | 49.00 | 48.46 | 48.49 | 44,669 | 46.85 |
| 11/12/2025 | 49.57 | 49.57 | 48.30 | 48.38 | 51,872 | 46.74 |
| 11/11/2025 | 49.27 | 50.38 | 49.15 | 50.23 | 128,358 | 48.53 |
| 11/10/2025 | 49.50 | 49.64 | 49.15 | 49.51 | 33,826 | 47.83 |
| 11/07/2025 | 48.50 | 49.40 | 48.50 | 49.21 | 58,223 | 47.54 |
| 11/06/2025 | 49.03 | 49.24 | 48.58 | 49.00 | 50,056 | 47.34 |
| 11/05/2025 | 49.50 | 49.95 | 49.10 | 49.24 | 39,012 | 47.58 |