USCF ETF Trust USCF Energy Commodity Strategy Absolute Return Fund (NY:USE)

27.65 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 27.65 27.65 27.65 27.65 106 -0.00(-0.01%)
Jul 02, 2025 27.65 27.65 27.65 27.65 19 +0.28(+1.02%)
Jul 01, 2025 27.38 27.38 27.38 27.38 88 +0.29(+1.09%)
Jun 30, 2025 27.08 27.08 27.08 27.08 134 +0.49(+1.86%)
Jun 27, 2025 26.80 26.80 26.59 26.59 652 -0.41(-1.52%)
Jun 26, 2025 27.00 27.00 27.00 27.00 174 +0.15(+0.56%)
Jun 25, 2025 26.85 26.85 26.85 26.85 19 +0.10(+0.36%)
Jun 24, 2025 26.66 26.75 26.66 26.75 224 -0.74(-2.69%)
Jun 23, 2025 27.49 27.49 27.49 27.49 147 -1.17(-4.08%)
Jun 20, 2025 28.37 28.66 28.37 28.66 156 +0.39(+1.38%)
Jun 18, 2025 28.56 28.56 28.27 28.27 571 -0.30(-1.04%)
Jun 17, 2025 28.12 28.57 28.12 28.57 863 +1.11(+4.04%)
Jun 16, 2025 27.91 27.91 27.46 27.46 1,046 -0.93(-3.27%)
Jun 13, 2025 28.39 28.39 28.39 28.39 100 +1.77(+6.64%)
Jun 12, 2025 26.62 26.62 26.62 26.62 120 -0.06(-0.23%)
Jun 11, 2025 26.68 26.68 26.68 26.68 50 +1.07(+4.16%)
Jun 10, 2025 25.62 25.62 25.62 25.62 246 -0.03(-0.13%)
Jun 09, 2025 25.51 25.65 25.47 25.65 205 +0.32(+1.26%)
Jun 06, 2025 25.33 25.33 25.33 25.33 100 +0.34(+1.35%)
Jun 05, 2025 25.11 25.11 24.99 24.99 458 +0.29(+1.17%)
Jun 04, 2025 24.70 24.70 24.70 24.70 3 -0.13(-0.54%)
Jun 03, 2025 24.74 24.92 24.74 24.84 809 +0.12(+0.50%)
Jun 02, 2025 24.71 24.71 24.71 24.71 2 +0.59(+2.43%)
May 30, 2025 24.13 24.13 24.13 24.13 100 -0.06(-0.25%)
May 29, 2025 24.19 24.19 24.19 24.19 11 -0.20(-0.80%)
May 28, 2025 24.38 24.38 24.38 24.38 4 +0.40(+1.69%)
May 27, 2025 23.98 23.98 23.98 23.98 50 -0.28(-1.17%)
May 23, 2025 24.26 24.26 24.26 24.26 100 +0.18(+0.76%)
May 22, 2025 24.08 24.08 24.08 24.08 18 -0.01(-0.06%)
May 21, 2025 24.10 24.10 24.10 24.10 20 -0.27(-1.10%)
May 20, 2025 24.36 24.36 24.36 24.36 53 -0.18(-0.74%)
May 19, 2025 24.54 24.54 24.54 24.54 4 +0.23(+0.95%)
May 16, 2025 24.31 24.31 24.31 24.31 100 +0.25(+1.02%)
May 15, 2025 24.07 24.07 24.07 24.07 8 -0.25(-1.03%)
May 14, 2025 24.32 24.32 24.32 24.32 15 -0.14(-0.55%)
May 13, 2025 24.41 24.45 24.41 24.45 188 +0.67(+2.80%)
May 12, 2025 24.28 24.46 23.79 23.79 18,584 +0.35(+1.48%)
May 09, 2025 23.44 23.44 23.44 23.44 108 -0.33(-1.39%)
May 08, 2025 23.77 23.77 23.77 23.77 75 -0.24(-1.00%)
May 07, 2025 24.01 24.01 24.01 24.01 15 -0.36(-1.49%)
May 06, 2025 24.17 24.37 24.06 24.37 6,718 +0.13(+0.54%)
May 05, 2025 24.10 24.24 24.01 24.24 435 -0.40(-1.64%)
May 02, 2025 24.75 24.76 24.65 24.65 520 -0.52(-2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.