Dark

USE
USCF Energy Commodity Strategy Absolute Return Fund
stock NYSE ETF

At Close

Jul 10, 2026

0.00USD-100.000%(-27.02)50

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.02)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

29.40USD0.000%(+29.40)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	26.9510	27.0199	26.9510	27.0199	+0.112%	143	0.000%
2026-07-09	26.9898	26.9898	26.9898	26.9898	-1.748%	12	+0.112%
2026-07-08	27.8850	27.8850	27.4699	27.4699	+2.559%	248	-1.638%
2026-07-07	26.2350	26.7845	26.2350	26.7845	+4.190%	214	+0.879%
2026-07-06	25.7073	25.7073	25.7073	25.7073	+0.007%	38	+5.106%
2026-07-02	25.7055	25.7055	25.7055	25.7055	+0.426%	18	+5.113%
2026-07-01	25.5965	25.5965	25.5965	25.5965	-2.729%	5	+5.561%
2026-06-30	26.3146	26.3146	26.3146	26.3146	-1.000%	25	+2.680%
2026-06-29	26.5803	26.5803	26.5803	26.5803	+2.223%	45	+1.654%
2026-06-26	26.0023	26.0023	26.0023	26.0023	-3.515%	334	+3.913%
2026-06-25	26.0200	26.9495	26.0200	26.9495	+2.718%	147	+0.261%
2026-06-24	26.2365	26.2365	26.2365	26.2365	-4.143%	132	+2.986%
2026-06-23	27.3704	27.3704	27.3704	27.3704	-0.878%	4	-1.281%
2026-06-22	27.2900	27.6128	27.2900	27.6128	-2.078%	221	-2.147%
2026-06-18	27.3600	28.2000	27.3600	28.1989	+0.666%	464	-4.181%
2026-06-17	28.6100	28.8700	28.0123	28.0123	-0.634%	1,492	-3.543%
2026-06-16	28.1910	28.1910	28.1910	28.1910	-3.943%	458	-4.154%
2026-06-15	28.8700	29.3483	28.7900	29.3483	-3.214%	1,614	-7.934%
2026-06-12	30.4100	30.4100	30.3230	30.3230	-1.858%	114	-10.893%
2026-06-11	32.2900	32.3900	30.8900	30.8971	-4.377%	7,126	-12.549%
2026-06-10	31.7300	33.0200	31.7300	32.3113	+2.162%	21,516	-16.376%
2026-06-09	31.5200	31.6275	31.0300	31.6275	-2.335%	1,938	-14.568%
2026-06-08	32.4200	32.4200	32.3838	32.3838	+0.685%	245	-16.564%
2026-06-05	32.5600	32.5600	32.1636	32.1636	-2.974%	182	-15.992%
2026-06-04	33.0700	33.1500	32.7900	33.1494	-2.650%	8,449	-18.491%
2026-06-03	33.9300	34.0519	33.9300	34.0519	+2.747%	6,329	-20.651%
2026-06-02	33.0908	33.1415	33.0908	33.1415	+0.949%	332	-18.471%
2026-06-01	33.3200	33.3200	32.6600	32.8298	+2.861%	873	-17.697%
2026-05-29	32.0400	32.0400	31.9166	31.9166	-0.919%	473	-15.342%
2026-05-28	32.3300	32.3700	32.0700	32.2125	+0.983%	1,095	-16.120%
2026-05-27	31.8990	31.8990	31.8990	31.8990	-2.533%	209	-15.295%
2026-05-26	32.6000	33.0600	32.6000	32.7279	-2.692%	2,169	-17.441%
2026-05-22	34.0050	34.0500	33.4300	33.6334	-1.091%	1,726	-19.663%
2026-05-21	34.0044	34.0044	34.0044	34.0044	-0.302%	236	-20.540%
2026-05-20	34.0990	34.1073	34.0550	34.1073	-4.288%	2,852	-20.780%
2026-05-19	35.6890	35.6900	35.6354	35.6354	+2.059%	1,050	-24.177%
2026-05-18	35.5300	35.5600	34.9165	34.9165	+0.648%	611	-22.616%
2026-05-15	34.6916	34.6916	34.6916	34.6916	+2.556%	16	-22.114%
2026-05-14	33.8270	33.8270	33.8270	33.8270	+0.184%	47	-20.123%
2026-05-13	33.7650	33.7650	33.7650	33.7650	-1.633%	125	-19.977%
2026-05-12	34.1700	34.3257	34.1600	34.3257	+2.315%	2,673	-21.284%
2026-05-11	33.0700	33.5489	33.0700	33.5489	+3.320%	410	-19.461%
2026-05-08	32.4708	32.4708	32.4708	32.4708	-0.528%	23	-16.787%
2026-05-07	32.3700	32.6431	32.3300	32.6431	+0.448%	1,961	-17.226%
2026-05-06	32.5450	32.5900	32.4600	32.4974	-5.417%	2,415	-16.855%
2026-05-05	34.4350	34.4500	34.2700	34.3586	-2.085%	964	-21.359%
2026-05-04	34.2100	35.3400	34.2100	35.0904	+3.313%	1,208	-22.999%
2026-05-01	33.6900	33.9651	33.5200	33.9651	-1.807%	1,878	-20.448%
2026-04-30	34.6100	34.6400	34.5902	34.5902	-1.604%	2,068	-21.886%
2026-04-29	35.1542	35.1542	35.1542	35.1542	+5.402%	80	-23.139%
2026-04-28	33.3000	33.4000	33.0800	33.3525	+2.604%	1,408	-18.987%
2026-04-27	32.5060	32.5060	32.5060	32.5060	+1.000%	109	-16.877%
2026-04-24	32.3100	32.3100	32.1600	32.1841	-1.043%	637	-16.046%
2026-04-23	32.3800	32.5232	32.3600	32.5232	+3.214%	529	-16.921%
2026-04-22	31.5199	31.5199	31.5104	31.5104	+0.575%	189	-14.251%
2026-04-21	31.3304	31.3304	31.3304	31.3304	+3.836%	49	-13.758%
2026-04-20	30.3110	30.3110	30.1729	30.1729	+2.809%	583	-10.450%
2026-04-17	29.3486	29.3486	29.3486	29.3486	-4.404%	251	-7.935%
2026-04-16	30.7100	30.7600	30.6900	30.7006	+1.708%	345	-11.989%
2026-04-15	30.1900	30.3100	30.1849	30.1849	-0.096%	315	-10.485%
2026-04-14	30.1800	30.2140	30.1800	30.2140	-1.855%	255	-10.572%
2026-04-13	31.4600	31.4600	30.7850	30.7850	+1.868%	340	-12.230%
2026-04-10	30.3400	30.4000	30.2205	30.2205	-0.962%	294	-10.591%
2026-04-09	30.9200	30.9200	30.2000	30.5141	+0.301%	470	-11.451%
2026-04-08	29.4900	30.4224	29.4900	30.4224	-4.097%	1,212	-11.184%
2026-04-07	32.2100	32.3700	31.7219	31.7219	-0.226%	704	-14.823%
2026-04-06	31.7100	31.8150	31.4700	31.7936	+0.446%	767	-15.015%
2026-04-02	31.7200	31.7200	31.2200	31.6523	+5.651%	573	-14.635%
2026-04-01	30.2400	30.2400	29.9000	29.9592	-3.079%	4,012	-9.811%
2026-03-31	32.1300	32.1300	30.9108	30.9108	-3.105%	4,078	-12.588%
2026-03-30	31.8500	31.9014	31.7100	31.9014	+1.638%	1,487	-15.302%
2026-03-27	31.3874	31.3874	31.3874	31.3874	+2.353%	114	-13.915%
2026-03-26	30.6500	30.7400	30.4800	30.6658	+2.268%	1,585	-11.889%
2026-03-25	29.4200	29.9858	29.4200	29.9858	-1.116%	688	-9.891%
2026-03-24	30.3250	30.3250	30.3243	30.3243	+2.486%	154	-10.897%
2026-03-23	30.1000	30.1000	28.8400	29.5887	-6.016%	5,809	-8.682%
2026-03-20	31.4827	31.4827	31.4827	31.4827	+2.539%	198	-14.175%
2026-03-19	31.2800	31.4200	30.7032	30.7032	-1.900%	1,620	-11.996%
2026-03-18	31.2900	31.4200	31.0200	31.2980	+2.198%	1,538	-13.669%
2026-03-17	30.3700	30.6305	30.3700	30.6248	+2.783%	985	-11.771%
2026-03-16	30.2000	30.2000	29.7956	29.7956	-2.157%	758	-9.316%
2026-03-13	29.7500	30.4526	29.7500	30.4526	+1.181%	5,349	-11.272%
2026-03-12	29.6800	30.1200	29.6800	30.0971	+6.275%	3,043	-10.224%
2026-03-11	28.0600	28.3200	28.0600	28.3200	+1.587%	371	-4.591%
2026-03-10	27.7600	27.8775	27.3210	27.8775	+2.378%	1,497	-3.076%
2026-03-09	29.4000	29.7000	26.7650	27.2300	-2.012%	5,092	-0.772%
2026-03-06	27.3900	27.9100	27.2700	27.7891	+7.658%	150,730	-2.768%
2026-03-05	25.8123	25.8123	25.8123	25.8123	+3.971%	22	+4.678%
2026-03-04	24.8264	24.8264	24.8264	24.8264	+1.601%	55	+8.835%
2026-03-03	24.8210	24.8210	24.4353	24.4353	+1.856%	367	+10.577%
2026-03-02	23.9901	23.9901	23.9901	23.9901	+4.296%	22	+12.629%
2026-02-27	23.0019	23.0019	23.0019	23.0019	+1.845%	5	+17.468%
2026-02-26	22.5852	22.5852	22.5852	22.5852	-0.021%	118	+19.635%
2026-02-25	22.5900	22.5900	22.5900	22.5900	-0.845%	6	+19.610%
2026-02-24	22.7824	22.7824	22.7824	22.7824	-0.082%	4	+18.600%
2026-02-23	22.8010	22.8010	22.8010	22.8010	+0.208%	13	+18.503%
2026-02-20	22.7400	22.7537	22.7399	22.7537	-0.367%	414	+18.749%
2026-02-19	22.8375	22.8375	22.8375	22.8375	+1.619%	10	+18.314%
2026-02-18	22.4737	22.4737	22.4737	22.4737	+3.451%	7	+20.229%
2026-02-17	21.7240	21.7240	21.7240	21.7240	-0.291%	11	+24.378%
2026-02-13	21.7874	21.7874	21.7874	21.7874	-0.187%	7	+24.016%
2026-02-12	21.8283	21.8283	21.8283	21.8283	-2.400%	597	+23.784%
2026-02-11	22.3650	22.3650	22.3650	22.3650	+0.860%	7	+20.813%
2026-02-10	22.1743	22.1743	22.1743	22.1743	-0.148%	9	+21.852%
2026-02-09	22.2071	22.2071	22.2071	22.2071	+1.089%	6	+21.672%
2026-02-06	21.9678	21.9678	21.9678	21.9678	+0.383%	10	+22.998%
2026-02-05	21.8840	21.8840	21.8840	21.8840	-0.989%	6	+23.469%
2026-02-04	22.1027	22.1027	22.1027	22.1027	+0.221%	58	+22.247%
2026-02-03	22.0539	22.0539	22.0539	22.0539	+2.276%	273	+22.518%
2026-02-02	21.5632	21.5632	21.5632	21.5632	-3.747%	15	+25.306%
2026-01-30	22.4027	22.4027	22.4027	22.4027	-2.207%	67	+20.610%
2026-01-29	22.9084	22.9084	22.9084	22.9084	+1.489%	16	+17.948%
2026-01-28	22.5722	22.5722	22.5722	22.5722	+1.118%	226	+19.704%
2026-01-27	22.3226	22.3226	22.3226	22.3226	+1.766%	15	+21.043%
2026-01-26	21.9352	21.9352	21.9352	21.9352	-1.595%	14	+23.181%
2026-01-23	22.3400	22.3400	22.2907	22.2907	+1.655%	1,621	+21.216%
2026-01-22	21.7600	21.9277	21.7510	21.9277	-1.662%	1,090	+23.223%
2026-01-21	22.2984	22.2984	22.2984	22.2984	-0.800%	38	+21.174%
2026-01-20	22.4783	22.4783	22.4783	22.4783	-4.095%	41	+20.204%
2026-01-16	23.4205	23.4381	23.4205	23.4381	+0.641%	376	+15.282%
2026-01-15	23.3490	23.3490	23.2889	23.2889	-1.089%	216	+16.021%
2026-01-14	24.0700	24.0700	23.5454	23.5454	-0.761%	757	+14.757%
2026-01-13	23.7500	23.7500	23.7260	23.7260	+2.173%	124	+13.883%
2026-01-12	23.4600	23.4800	23.2213	23.2213	-1.684%	4,207	+16.358%
2026-01-09	23.3700	23.6191	23.3700	23.6191	-0.428%	413	+14.399%
2026-01-08	23.1420	23.7206	23.1420	23.7206	+4.022%	519	+13.909%
2026-01-07	22.8034	22.8034	22.8034	22.8034	-1.793%	6	+18.491%
2026-01-06	23.2198	23.2198	23.2198	23.2198	+0.912%	23	+16.366%
2026-01-05	23.0300	23.0300	22.9600	23.0100	-0.390%	1,140	+17.427%
2026-01-02	23.0100	23.1000	23.0100	23.1000	+0.867%	1,036	+16.969%
2025-12-31	22.9014	22.9014	22.9014	22.9014	+1.076%	1,072	+17.984%
2025-12-30	22.6100	22.6577	22.6100	22.6577	+0.430%	1,191	+19.253%
2025-12-29	22.6050	22.6100	22.5600	22.5607	+1.030%	3,925	+19.765%
2025-12-26	22.4700	22.4900	22.3306	22.3306	-2.969%	922	+20.999%
2025-12-24	22.9100	23.0139	22.8600	23.0139	+0.991%	2,588	+17.407%
2025-12-23	23.1700	23.1700	22.7880	22.7880	-1.987%	376	+18.571%
2025-12-22	23.3300	23.3700	23.2500	23.2500	-2.569%	501	+16.215%
2025-12-19	24.0000	24.0000	23.8630	23.8630	-0.674%	1,368	+13.229%
2025-12-18	24.0250	24.0250	24.0250	24.0250	+1.623%	241	+12.466%
2025-12-17	23.8000	23.8000	23.6412	23.6412	-1.561%	169	+14.292%
2025-12-16	24.0000	24.0161	24.0000	24.0161	+0.586%	214	+12.507%
2025-12-15	23.7500	23.8763	23.7500	23.8763	+1.158%	1,193	+13.166%
2025-12-12	23.6030	23.6030	23.6030	23.6030	+1.126%	88	+14.477%
2025-12-11	23.3402	23.3402	23.3402	23.3402	+0.612%	39	+15.766%
2025-12-10	23.1983	23.1983	23.1983	23.1983	+0.493%	67	+16.474%
2025-12-09	23.0844	23.0844	23.0844	23.0844	+0.258%	19	+17.048%
2025-12-08	22.9200	23.0251	22.9200	23.0251	+0.617%	228	+17.350%
2025-12-05	22.8839	22.8839	22.8839	22.8839	-0.095%	63	+18.074%
2025-12-04	22.9057	22.9057	22.9057	22.9057	-0.938%	93	+17.961%
2025-12-03	23.1227	23.1227	23.1227	23.1227	-1.528%	103	+16.854%
2025-12-02	23.4200	23.5600	23.4200	23.4814	-0.043%	690	+15.069%
2025-12-01	23.6000	23.6000	23.4916	23.4916	-0.712%	457	+15.019%
2025-11-28	23.6600	23.6600	23.6600	23.6600	-1.091%	74	+14.201%
2025-11-26	24.0300	24.0300	23.9209	23.9209	-0.681%	115	+12.955%
2025-11-25	24.0850	24.0850	24.0850	24.0850	+1.260%	4	+12.186%
2025-11-24	23.7853	23.7853	23.7853	23.7853	+2.170%	62	+13.599%
2025-11-21	23.2801	23.2801	23.2801	23.2801	-1.785%	41	+16.064%
2025-11-20	23.7032	23.7032	23.7032	23.7032	-0.553%	53	+13.993%
2025-11-19	23.7489	23.8350	23.6900	23.8350	-2.742%	1,342	+13.362%
2025-11-18	24.5695	24.5695	24.5070	24.5070	+1.152%	394	+10.254%
2025-11-17	24.2279	24.2279	24.2279	24.2279	+0.595%	24	+11.524%
2025-11-14	24.1351	24.1351	24.0847	24.0847	-0.240%	421	+12.187%
2025-11-13	24.1426	24.1426	24.1426	24.1426	-0.359%	118	+11.918%
2025-11-12	24.2296	24.2296	24.2296	24.2296	+0.315%	7	+11.516%
2025-11-11	24.1534	24.1534	24.1534	24.1534	-0.817%	82	+11.868%
2025-11-10	24.3524	24.3524	24.3524	24.3524	-0.471%	23	+10.954%
2025-11-07	24.4676	24.4676	24.4676	24.4676	+0.195%	14	+10.431%
2025-11-06	24.4200	24.4200	24.4200	24.4200	-0.546%	42	+10.647%
2025-11-05	24.5541	24.5541	24.5541	24.5541	-0.581%	15	+10.042%
2025-11-04	24.7500	24.7500	24.6975	24.6975	-1.110%	123	+9.403%
2025-11-03	24.9200	24.9747	24.9100	24.9747	-0.621%	1,829	+8.189%
2025-10-31	25.1307	25.1307	25.1307	25.1307	-1.543%	15	+7.517%
2025-10-30	25.5245	25.5245	25.5245	25.5245	-0.776%	57	+5.859%
2025-10-29	25.7300	25.7800	25.7242	25.7242	+0.860%	10,745	+5.037%
2025-10-28	25.7200	25.7500	25.4700	25.5049	-1.338%	1,218	+5.940%
2025-10-27	25.9500	25.9500	25.8507	25.8507	-0.037%	189	+4.523%
2025-10-24	25.7100	25.8602	25.7100	25.8602	+0.603%	400	+4.484%
2025-10-23	25.6190	25.7051	25.6190	25.7051	-3.521%	126	+5.115%
2025-10-22	26.7500	26.7500	26.6431	26.6431	-0.757%	528	+1.414%
2025-10-21	27.0000	27.0000	26.8464	26.8464	-0.855%	170	+0.646%
2025-10-20	27.2800	27.2800	27.0600	27.0778	-1.524%	3,389	-0.214%
2025-10-17	27.5500	27.5500	27.4968	27.4968	-0.147%	853	-1.734%
2025-10-16	27.5374	27.5374	27.5374	27.5374	+0.095%	13	-1.879%
2025-10-15	27.4800	27.5113	27.4800	27.5113	+0.517%	418	-1.786%
2025-10-14	27.3999	27.4000	27.3450	27.3699	+0.370%	1,208	-1.279%
2025-10-13	27.3500	27.3500	27.2690	27.2690	+1.202%	516	-0.913%
2025-10-10	27.1000	27.1000	26.9450	26.9450	-3.351%	327	+0.278%
2025-10-09	28.1900	28.1900	27.8793	27.8793	-1.230%	298	-3.083%
2025-10-08	28.2265	28.2265	28.2265	28.2265	+1.394%	82	-4.275%
2025-10-07	27.8385	27.8385	27.8385	27.8385	-0.781%	38	-2.941%
2025-10-06	28.0500	28.0800	28.0500	28.0577	+0.182%	730	-3.699%
2025-10-03	28.0969	28.0969	28.0067	28.0067	+0.652%	366	-3.523%
2025-10-02	27.8254	27.8254	27.8254	27.8254	-1.961%	44	-2.895%
2025-10-01	28.3820	28.3820	28.3820	28.3820	-1.515%	92	-4.799%
2025-09-30	28.8185	28.8185	28.8185	28.8185	-0.911%	53	-6.241%
2025-09-29	29.2800	29.3000	29.0835	29.0835	-3.027%	5,459	-7.095%
2025-09-26	29.9914	29.9914	29.9914	29.9914	+0.224%	57	-9.908%
2025-09-25	29.5100	29.9244	29.5100	29.9244	+0.284%	123	-9.706%
2025-09-24	29.8396	29.8396	29.8396	29.8396	+1.842%	28	-9.450%
2025-09-23	29.3000	29.3000	29.3000	29.3000	+1.701%	515	-7.782%
2025-09-22	28.8100	28.8100	28.8100	28.8100	+0.264%	150	-6.213%
2025-09-19	28.9300	28.9300	28.7342	28.7342	-1.453%	172	-5.966%
2025-09-18	29.2100	29.2100	28.9700	29.1578	+0.113%	2,203	-7.332%
2025-09-17	29.1250	29.1250	29.1250	29.1250	-0.604%	45	-7.228%
2025-09-16	29.1800	29.3020	29.1800	29.3020	+1.298%	160	-7.788%
2025-09-15	29.0300	29.0300	28.9265	28.9265	+0.870%	184	-6.591%
2025-09-12	28.6800	28.6800	28.6769	28.6769	+0.510%	108	-5.778%
2025-09-11	28.5700	28.5700	28.5313	28.5313	-1.783%	162	-5.297%
2025-09-10	29.0492	29.0492	29.0492	29.0492	+1.635%	6	-6.986%
2025-09-09	28.5819	28.5819	28.5819	28.5819	+0.854%	10	-5.465%
2025-09-08	28.5500	28.5500	28.3400	28.3400	+0.043%	562	-4.658%
2025-09-05	28.3279	28.3279	28.3279	28.3279	-1.664%	529	-4.617%
2025-09-04	28.8073	28.8073	28.8073	28.8073	-0.522%	31	-6.205%
2025-09-03	28.9600	28.9600	28.9584	28.9584	-2.762%	408	-6.694%
2025-09-02	29.6300	29.7811	29.6300	29.7811	+2.424%	346	-9.272%
2025-08-29	29.0764	29.0764	29.0764	29.0764	-1.026%	70	-7.073%
2025-08-28	29.4300	29.4300	29.1600	29.3777	+0.129%	482	-8.026%
2025-08-27	29.3398	29.3398	29.3398	29.3398	+0.497%	33	-7.907%
2025-08-26	29.1946	29.1946	29.1946	29.1946	-1.925%	8	-7.449%
2025-08-25	29.7676	29.7676	29.7676	29.7676	+1.413%	20	-9.231%
2025-08-22	29.3529	29.3529	29.3529	29.3529	+1.213%	11	-7.948%
2025-08-21	28.9500	29.0010	28.9500	29.0010	+0.468%	135	-6.831%
2025-08-20	28.7700	28.9400	28.7300	28.8660	+1.515%	1,830	-6.395%
2025-08-19	28.3900	28.4353	28.3900	28.4353	-0.146%	104	-4.978%
2025-08-18	28.4769	28.4769	28.4769	28.4769	+0.811%	9	-5.116%
2025-08-15	28.2479	28.2479	28.2479	28.2479	-1.335%	22	-4.347%
2025-08-14	28.6300	28.6300	28.6300	28.6300	+1.140%	664	-5.624%
2025-08-13	28.3072	28.3072	28.3072	28.3072	-0.472%	41	-4.548%
2025-08-12	28.4500	28.4500	28.4415	28.4415	+0.436%	320	-4.998%
2025-08-11	28.3800	28.3800	28.3179	28.3179	+0.603%	232	-4.584%
2025-08-08	28.1483	28.1483	28.1483	28.1483	+0.450%	273	-4.009%
2025-08-07	28.1600	28.1600	28.0221	28.0221	-0.285%	1,242	-3.576%
2025-08-06	28.6100	28.6100	28.1000	28.1021	-1.833%	1,081	-3.851%
2025-08-05	28.6267	28.6267	28.6267	28.6267	-1.260%	15	-5.613%
2025-08-04	28.9919	28.9919	28.9919	28.9919	+0.215%	72	-6.802%
2025-08-01	28.9297	28.9297	28.9297	28.9297	-2.345%	78	-6.602%
2025-07-31	29.6245	29.6245	29.6245	29.6245	-1.637%	25	-8.792%
2025-07-30	30.1174	30.1174	30.1174	30.1174	+1.752%	61	-10.285%
2025-07-29	29.5989	29.5989	29.5989	29.5989	+1.749%	98	-8.713%
2025-07-28	29.0902	29.0902	29.0902	29.0902	+2.618%	64	-7.117%
2025-07-25	28.3481	28.3481	28.3481	28.3481	-1.030%	78	-4.685%
2025-07-24	28.6200	28.6432	28.6200	28.6432	+0.371%	249	-5.667%
2025-07-23	28.5372	28.5372	28.5372	28.5372	+1.288%	3	-5.317%
2025-07-22	28.1742	28.1742	28.1742	28.1742	+0.068%	34	-4.097%
2025-07-21	28.1550	28.1550	28.1550	28.1550	+1.771%	121	-4.032%
2025-07-18	27.6650	27.6650	27.6650	27.6650	-0.486%	97	-2.332%
2025-07-17	27.4200	27.8000	27.4200	27.8000	+1.232%	421	-2.806%
2025-07-16	27.5000	27.5000	27.4617	27.4617	-0.501%	579	-1.609%
2025-07-15	27.7100	27.7100	27.6000	27.6000	-0.685%	681	-2.102%
2025-07-14	27.7905	27.7905	27.7905	27.7905	-2.017%	24	-2.773%
2025-07-11	28.3626	28.3626	28.3626	28.3626	+1.512%	73	-4.734%
2025-07-10	28.0900	28.0900	27.9200	27.9401	-2.118%	611	-3.293%
2025-07-09	28.5446	28.5446	28.5446	28.5446	+0.722%	20	-5.341%
2025-07-08	28.4400	28.4400	28.3400	28.3400	+1.033%	251	-4.658%
2025-07-07	28.0503	28.0503	28.0503	28.0503	+1.438%	32	-3.673%
2025-07-03	27.6526	27.6526	27.6526	27.6526	-0.005%	106	-2.288%
2025-07-02	27.6540	27.6540	27.6540	27.6540	+1.019%	19	-2.293%
2025-07-01	27.3750	27.3750	27.3750	27.3750	+1.087%	88	-1.297%
2025-06-30	27.0807	27.0807	27.0807	27.0807	+1.857%	134	-0.225%
2025-06-27	26.8000	26.8000	26.5871	26.5871	-1.519%	652	+1.628%
2025-06-26	26.9971	26.9971	26.9971	26.9971	+0.556%	174	+0.084%
2025-06-25	26.8477	26.8477	26.8477	26.8477	+0.360%	19	+0.641%
2025-06-24	26.6600	26.7514	26.6600	26.7514	-2.694%	224	+1.004%
2025-06-23	27.4921	27.4921	27.4921	27.4921	-4.083%	147	-1.718%
2025-06-20	28.3700	28.6623	28.3700	28.6623	+1.378%	156	-5.730%
2025-06-18	28.5600	28.5600	28.2726	28.2726	-1.044%	571	-4.431%
2025-06-17	28.1200	28.5708	28.1200	28.5708	+4.043%	863	-5.428%
2025-06-16	27.9150	27.9150	27.4607	27.4607	-3.270%	1,046	-1.605%
2025-06-13	28.3891	28.3891	28.3891	28.3891	+6.638%	83	-4.823%
2025-06-12	26.6219	26.6219	26.6219	26.6219	-0.230%	120	+1.495%
2025-06-11	26.6832	26.6832	26.6832	26.6832	+4.159%	50	+1.262%
2025-06-10	25.6177	25.6177	25.6177	25.6177	-0.126%	246	+5.474%
2025-06-09	25.5100	25.6500	25.4700	25.6500	+1.259%	205	+5.341%
2025-06-06	25.3310	25.3310	25.3310	25.3310	+1.353%	14	+6.667%
2025-06-05	25.1150	25.1150	24.9929	24.9929	+1.167%	458	+8.110%
2025-06-04	24.7045	24.7045	24.7045	24.7045	-0.536%	3	+9.372%
2025-06-03	24.7430	24.9200	24.7430	24.8376	+0.497%	809	+8.786%
2025-06-02	24.7148	24.7148	24.7148	24.7148	+2.432%	2	+9.327%
2025-05-30	24.1279	24.1279	24.1279	24.1279	-0.253%	21	+11.986%
2025-05-29	24.1891	24.1891	24.1891	24.1891	-0.801%	11	+11.703%
2025-05-28	24.3844	24.3844	24.3844	24.3844	+1.686%	4	+10.808%
2025-05-27	23.9800	23.9800	23.9800	23.9800	-1.165%	50	+12.677%
2025-05-23	24.2627	24.2627	24.2627	24.2627	+0.757%	50	+11.364%
2025-05-22	24.0805	24.0805	24.0805	24.0805	-0.061%	18	+12.207%
2025-05-21	24.0952	24.0952	24.0952	24.0952	-1.096%	20	+12.138%
2025-05-20	24.3621	24.3621	24.3621	24.3621	-0.735%	53	+10.910%
2025-05-19	24.5425	24.5425	24.5425	24.5425	+0.951%	4	+10.094%
2025-05-16	24.3114	24.3114	24.3114	24.3114	+1.023%	37	+11.141%
2025-05-15	24.0653	24.0653	24.0653	24.0653	-1.034%	8	+12.277%
2025-05-14	24.3168	24.3168	24.3168	24.3168	-0.553%	15	+11.116%
2025-05-13	24.4100	24.4521	24.4100	24.4521	+2.800%	188	+10.501%
2025-05-12	24.2800	24.4600	23.7860	23.7860	+1.479%	18,584	+13.596%
2025-05-09	23.4394	23.4394	23.4394	23.4394	-1.391%	108	+15.276%
2025-05-08	23.7700	23.7700	23.7700	23.7700	-1.000%	75	+13.672%
2025-05-07	24.0100	24.0100	24.0100	24.0100	-1.490%	15	+12.536%
2025-05-06	24.1700	24.3731	24.0600	24.3731	+0.542%	6,718	+10.860%
2025-05-05	24.1000	24.2418	24.0100	24.2418	-1.637%	435	+11.460%
2025-05-02	24.7500	24.7600	24.6453	24.6453	-2.053%	520	+9.635%
2025-05-01	25.1620	25.1620	25.1620	25.1620	+0.904%	65	+7.384%
2025-04-30	24.8650	25.1200	24.7800	24.9366	-2.064%	3,995	+8.354%
2025-04-29	25.4621	25.4621	25.4621	25.4621	-2.753%	114	+6.118%
2025-04-28	26.1828	26.1828	26.1828	26.1828	-2.639%	137	+3.197%
2025-04-25	26.7700	26.8925	26.7700	26.8925	+0.734%	110	+0.474%
2025-04-24	26.6965	26.6965	26.6965	26.6965	+0.529%	2	+1.211%
2025-04-23	26.8400	26.9800	26.5000	26.5559	-1.576%	660	+1.747%
2025-04-22	26.9812	26.9812	26.9812	26.9812	+1.009%	28	+0.143%
2025-04-21	26.7118	26.7118	26.7118	26.7118	-0.347%	3	+1.153%
2025-04-17	26.8048	26.8048	26.8048	26.8048	+1.936%	31	+0.802%
2025-04-16	26.2957	26.2957	26.2957	26.2957	+2.057%	21	+2.754%
2025-04-15	25.8000	25.8000	25.7658	25.7658	-0.096%	122	+4.867%
2025-04-14	25.7906	25.7906	25.7906	25.7906	+1.056%	79	+4.766%
2025-04-11	25.5211	25.5211	25.5211	25.5211	+1.387%	135	+5.873%
2025-04-10	25.1720	25.1720	25.1720	25.1720	-1.868%	79	+7.341%
2025-04-09	23.8600	25.6900	23.8600	25.6512	+4.508%	1,169	+5.336%
2025-04-08	24.8000	24.8000	24.5447	24.5447	-2.734%	3,937	+10.084%
2025-04-07	24.9600	25.2345	24.9600	25.2345	-2.893%	270	+7.075%
2025-04-04	25.9863	25.9863	25.9863	25.9863	-4.400%	36	+3.977%
2025-04-03	27.0000	27.1824	27.0000	27.1824	-6.590%	1,112	-0.598%
2025-04-02	29.1000	29.1000	29.1000	29.1000	+0.812%	19	-7.148%
2025-04-01	28.8657	28.8657	28.8657	28.8657	+0.101%	10	-6.394%
2025-03-31	28.8366	28.8366	28.8366	28.8366	+2.907%	15	-6.300%
2025-03-28	28.0220	28.0220	28.0220	28.0220	-0.246%	57	-3.576%
2025-03-27	28.0200	28.0911	28.0200	28.0911	+0.228%	384	-3.813%
2025-03-26	28.0271	28.0271	28.0271	28.0271	+0.609%	83	-3.594%
2025-03-25	27.8574	27.8574	27.8574	27.8574	-0.149%	22	-3.006%
2025-03-24	27.8142	27.8989	27.8142	27.8989	+1.225%	297	-3.151%
2025-03-21	27.5613	27.5613	27.5613	27.5613	-0.089%	54	-1.964%
2025-03-20	27.5858	27.5858	27.5858	27.5858	+0.877%	57	-2.051%
2025-03-19	27.3459	27.3459	27.3459	27.3459	+0.691%	8	-1.192%
2025-03-18	27.1582	27.1582	27.1582	27.1582	-0.579%	79	-0.509%
2025-03-17	27.3164	27.3164	27.3164	27.3164	+0.358%	89	-1.085%
2025-03-14	27.2190	27.2190	27.2190	27.2190	+1.096%	87	-0.731%
2025-03-13	26.9240	26.9240	26.9240	26.9240	-1.192%	26	+0.356%
2025-03-12	27.2487	27.2487	27.2487	27.2487	+0.604%	32	-0.840%
2025-03-11	27.0700	27.0851	27.0700	27.0851	+0.762%	132	-0.241%
2025-03-10	27.1200	27.1200	26.8804	26.8804	-0.569%	1,553	+0.519%
2025-03-07	27.0342	27.0342	27.0342	27.0342	+1.645%	6	-0.053%
2025-03-06	26.5966	26.5966	26.5966	26.5966	-0.871%	33	+1.592%
2025-03-05	26.8200	26.8303	26.8200	26.8303	-1.287%	1,773	+0.707%
2025-03-04	27.1100	27.1801	27.1100	27.1801	+0.617%	270	-0.589%
2025-03-03	27.2700	27.2800	27.0134	27.0134	-0.795%	8,706	+0.024%
2025-02-28	27.1200	27.2300	27.1200	27.2300	-0.101%	4,613	-0.772%
2025-02-27	27.2575	27.2575	27.2575	27.2575	+1.128%	33	-0.872%
2025-02-26	26.9535	26.9535	26.9535	26.9535	-0.739%	92	+0.246%
2025-02-25	27.1543	27.1543	27.1543	27.1543	-1.421%	97	-0.495%
2025-02-24	27.5457	27.5457	27.5457	27.5457	+0.167%	47	-1.909%
2025-02-21	27.4998	27.4998	27.4998	27.4998	-2.037%	83	-1.745%
2025-02-20	28.0500	28.0717	28.0500	28.0717	-0.247%	300	-3.747%
2025-02-19	28.2200	28.2400	28.0610	28.1412	+1.023%	923	-3.985%
2025-02-18	27.8500	27.9500	27.8500	27.8561	+0.004%	466	-3.002%
2025-02-14	27.8550	27.8550	27.8550	27.8550	-0.960%	176	-2.998%
2025-02-13	27.8300	28.1250	27.8300	28.1250	-0.101%	730	-3.929%
2025-02-12	28.1533	28.1533	28.1533	28.1533	-2.024%	243	-4.026%
2025-02-11	28.7350	28.7350	28.7350	28.7350	+0.844%	76	-5.969%
2025-02-10	28.4200	28.4946	28.4200	28.4946	+0.845%	373	-5.175%
2025-02-07	28.1200	28.2557	28.1200	28.2557	+0.656%	202	-4.374%
2025-02-06	28.0716	28.0716	28.0716	28.0716	-0.524%	66	-3.746%
2025-02-05	28.5700	28.5700	28.2195	28.2195	-1.892%	272	-4.251%
2025-02-04	28.8500	28.9000	28.6800	28.7636	+0.424%	1,408	-6.062%
2025-02-03	28.6422	28.6422	28.6422	28.6422	-1.237%	81	-5.664%
2025-01-31	28.9500	29.0008	28.9500	29.0008	+0.028%	171	-6.831%
2025-01-30	29.0500	29.0500	28.9928	28.9928	+1.058%	190	-6.805%
2025-01-29	28.7200	28.7200	28.6894	28.6894	-1.312%	234	-5.819%
2025-01-28	29.0709	29.0709	29.0709	29.0709	+1.819%	43	-7.055%
2025-01-27	28.8900	28.8900	28.5515	28.5515	-0.901%	151	-5.364%
2025-01-24	28.8110	28.8110	28.8110	28.8110	+0.334%	28	-6.217%
2025-01-23	29.0300	29.0300	28.7150	28.7150	-0.589%	383	-5.903%
2025-01-22	28.9199	28.9199	28.8850	28.8850	-1.036%	325	-6.457%
2025-01-21	29.0200	29.2200	29.0200	29.1874	-0.451%	357	-7.426%
2025-01-17	29.3195	29.3195	29.3195	29.3195	+1.471%	63	-7.843%

.dark-mode .gphKkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gphKkX{ color: #333333; background-color: white; border: 2px solid #333333; }USEUSCF Energy Commodity Strategy Absolute Return Fundstock NYSE ETF

USE
USCF Energy Commodity Strategy Absolute Return Fund
stock NYSE ETF