Dark

WTIB
USCF Oil Plus Bitcoin Strategy Fund
stock NYSE ETF

At Close

0.00USD0.000%(0.00)503

36.75Bid 39.21Ask 2.46Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

37.66USD0.000%(+37.66)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	37.8900	38.2100	37.6605	37.6605	-3.803%	1,555	0.000%
2026-09-21	38.3900	39.1492	38.3600	39.1492	+3.413%	1,791	-3.803%
2026-09-18	37.7900	37.8572	37.7900	37.8572	+5.031%	368	-0.520%
2026-09-17	36.0200	36.0438	36.0200	36.0438	+0.500%	387	+4.485%
2026-09-16	35.7900	35.8645	35.6100	35.8645	-3.483%	4,241	+5.008%
2026-09-15	36.5900	37.2100	36.5900	37.1589	+0.950%	1,034	+1.350%
2026-09-14	37.1500	37.1500	36.8093	36.8093	+3.064%	3,208	+2.312%
2026-09-11	36.1400	36.1400	35.7150	35.7150	-1.727%	375	+5.447%
2026-09-10	35.5199	36.3600	35.5199	36.3428	+4.993%	633	+3.626%
2026-09-09	35.1600	35.1600	34.6144	34.6144	+2.749%	796	+8.800%
2026-09-08	33.6700	33.7300	33.6700	33.6883	+0.400%	774	+11.791%
2026-09-04	33.5541	33.5541	33.5541	33.5541	-2.655%	58	+12.238%
2026-09-03	34.4692	34.4692	34.4692	34.4692	+6.173%	263	+9.258%
2026-09-02	32.4850	32.6100	32.4650	32.4650	+1.129%	885	+16.003%
2026-09-01	31.6500	32.1500	31.6500	32.1027	+2.768%	1,369	+17.313%
2026-08-31	31.1799	31.2380	31.1799	31.2380	+4.602%	424	+20.560%
2026-08-28	29.8636	29.8636	29.8636	29.8636	-3.294%	110	+26.108%
2026-08-27	30.8807	30.8807	30.8807	30.8807	+3.766%	19	+21.955%
2026-08-26	29.7600	29.7600	29.7600	29.7600	+0.062%	37	+26.547%
2026-08-25	29.9000	29.9900	29.7300	29.7416	-3.889%	1,431	+26.626%
2026-08-24	30.9451	30.9451	30.9451	30.9451	-0.244%	32	+21.701%
2026-08-21	31.0300	31.0300	31.0207	31.0207	+6.280%	604	+21.404%
2026-08-20	29.1878	29.1878	29.1878	29.1878	+9.705%	22	+29.028%
2026-08-19	26.6600	26.6600	26.6058	26.6058	+5.600%	378	+41.550%
2026-08-18	25.1950	25.1950	25.1950	25.1950	+0.978%	39	+49.476%
2026-08-17	24.9600	24.9600	24.9510	24.9510	+5.323%	326	+50.938%
2026-08-14	23.6900	23.6900	23.6900	23.6900	+0.403%	22	+58.972%
2026-08-13	23.5500	23.7200	23.5200	23.5950	-1.869%	928	+59.612%
2026-08-12	23.9400	24.0443	23.9400	24.0443	+0.376%	304	+56.630%
2026-08-11	23.8700	23.9542	23.8700	23.9542	+0.099%	920	+57.219%
2026-08-10	24.0000	24.0000	23.9305	23.9305	+3.740%	484	+57.374%
2026-08-07	23.0500	23.0678	22.9800	23.0678	+1.911%	873	+63.260%
2026-08-06	20.0600	22.6900	20.0600	22.6352	+1.530%	8,263	+66.380%
2026-08-05	22.2942	22.2942	22.2942	22.2942	+0.721%	185	+68.925%
2026-08-04	23.1200	23.1200	22.1345	22.1345	-4.924%	2,635	+70.144%
2026-08-03	22.2500	23.5600	22.2500	23.2808	-2.548%	3,663	+61.766%
2026-07-31	23.8619	23.9600	23.8619	23.8895	-1.730%	410	+57.645%
2026-07-30	24.3100	24.3100	24.3100	24.3100	+0.228%	89	+54.918%
2026-07-29	23.8000	24.2548	23.4600	24.2548	+8.096%	1,182	+55.270%
2026-07-28	22.5100	22.5400	20.2600	22.4381	-5.892%	1,041	+67.842%
2026-07-27	24.2850	24.2850	23.8429	23.8429	-6.634%	440	+57.953%
2026-07-24	25.7300	25.7300	25.2500	25.5371	-4.147%	1,062	+47.474%
2026-07-23	26.7400	26.9899	26.6419	26.6419	+4.086%	1,653	+41.358%
2026-07-22	25.6100	25.6100	25.4100	25.5960	+1.745%	1,814	+47.134%
2026-07-21	25.4392	25.4392	25.1569	25.1569	+4.180%	289	+49.702%
2026-07-20	23.7187	24.1475	23.7187	24.1475	+2.673%	1,180	+55.960%
2026-07-17	23.3100	23.5400	23.3100	23.5188	+3.689%	867	+60.129%
2026-07-16	23.0000	23.0000	22.6400	22.6820	-2.092%	1,349	+66.037%
2026-07-15	22.8800	23.1700	22.8800	23.1667	+1.691%	7,369	+62.563%
2026-07-14	22.3600	22.7814	22.2800	22.7814	+5.842%	1,657	+65.312%
2026-07-13	20.5100	21.5700	20.5100	21.5240	+5.831%	7,121	+74.970%
2026-07-10	20.4000	20.4000	20.3380	20.3380	+0.340%	336	+85.173%
2026-07-09	20.2691	20.2691	20.2691	20.2691	+0.438%	8	+85.803%
2026-07-08	20.1400	20.3600	19.7800	20.1808	-0.475%	1,511	+86.615%
2026-07-07	20.1000	20.3100	20.1000	20.2771	+3.901%	1,097	+85.729%
2026-07-06	19.5200	19.5200	19.5158	19.5158	+3.685%	320	+92.974%
2026-07-02	18.9800	18.9800	18.8222	18.8222	+2.425%	405	+100.086%
2026-07-01	18.5400	18.5400	18.3765	18.3765	-0.594%	1,015	+104.938%
2026-06-30	18.4863	18.4863	18.4863	18.4863	-2.749%	89	+103.721%
2026-06-29	19.0600	19.0600	19.0089	19.0089	+2.160%	640	+98.120%
2026-06-26	18.6200	18.6200	18.6069	18.6069	-2.535%	313	+102.401%
2026-06-25	19.1900	19.1900	19.0909	19.0909	+1.943%	709	+97.269%
2026-06-24	19.1900	19.1900	18.6500	18.7271	-8.626%	1,556	+101.102%
2026-06-23	20.3800	20.5200	20.3800	20.4950	-4.608%	1,876	+83.755%
2026-06-22	21.4200	21.4851	21.4200	21.4851	+0.535%	902	+75.287%
2026-06-18	21.4100	21.4100	21.3300	21.3707	-2.013%	632	+76.225%
2026-06-17	22.7800	22.7900	21.8097	21.8097	-2.461%	6,134	+72.678%
2026-06-16	22.6200	22.6200	22.3400	22.3600	-6.326%	1,530	+68.428%
2026-06-15	23.9200	23.9600	23.8700	23.8700	+0.484%	851	+57.773%
2026-06-12	23.9100	24.2700	23.7300	23.7550	-2.560%	2,102	+58.537%
2026-06-11	25.0500	25.0500	24.3792	24.3792	-1.108%	1,744	+54.478%
2026-06-10	24.5700	24.9300	24.5700	24.6524	+2.020%	944	+52.766%
2026-06-09	23.3600	24.1643	23.3600	24.1643	-4.982%	8,925	+55.852%
2026-06-08	25.4000	25.4500	25.4000	25.4314	+6.930%	595	+48.087%
2026-06-05	23.7600	23.7833	23.4000	23.7833	-7.964%	1,613	+58.349%
2026-06-04	25.8300	25.9300	25.8300	25.8413	-5.575%	1,035	+45.738%
2026-06-03	27.5700	27.5700	27.3669	27.3669	-0.131%	316	+37.613%
2026-06-02	27.0901	27.4700	27.0901	27.4029	-4.857%	1,497	+37.433%
2026-06-01	28.8700	29.1600	28.7800	28.8019	+2.461%	4,768	+30.757%
2026-05-29	28.0600	28.1100	28.0600	28.1100	-1.320%	470	+33.975%
2026-05-28	28.7000	28.7000	28.0200	28.4860	-2.340%	6,383	+32.207%
2026-05-27	29.3206	29.3206	28.9200	29.1686	-6.165%	1,399	+29.113%
2026-05-26	31.0850	31.0850	31.0850	31.0850	-2.746%	136	+21.153%
2026-05-22	32.2100	32.2100	31.9600	31.9626	-3.252%	1,741	+17.827%
2026-05-21	32.7300	33.0900	32.7300	33.0370	-0.802%	1,465	+13.995%
2026-05-20	33.5000	33.5000	33.1500	33.3042	-4.677%	993	+13.080%
2026-05-19	34.8800	34.9700	34.7900	34.9382	+2.444%	919	+7.792%
2026-05-18	33.9391	34.6700	33.9300	34.1047	-2.026%	2,593	+10.426%
2026-05-15	34.8790	34.8790	34.8100	34.8100	+0.636%	207	+8.189%
2026-05-14	33.8010	34.6000	33.8010	34.5900	+2.915%	789	+8.877%
2026-05-13	34.3400	34.3400	33.5600	33.6103	-2.977%	781	+12.050%
2026-05-12	34.4400	34.6417	34.4400	34.6417	+2.323%	653	+8.714%
2026-05-11	33.9000	33.9000	33.8554	33.8554	+6.308%	619	+11.239%
2026-05-08	32.0300	32.0300	31.8400	31.8465	-1.131%	774	+18.256%
2026-05-07	30.9800	32.3300	30.5500	32.2107	-0.298%	7,248	+16.919%
2026-05-06	33.0800	33.0800	32.0750	32.3069	-7.872%	2,479	+16.571%
2026-05-05	35.8800	35.8800	34.6600	35.0675	-0.106%	6,369	+7.394%
2026-05-04	33.5700	35.3350	33.5600	35.1046	+5.944%	4,247	+7.281%
2026-05-01	33.3000	33.3000	32.9300	33.1350	-0.112%	1,540	+13.658%
2026-04-30	32.8700	33.1720	32.8600	33.1720	-0.950%	1,300	+13.531%
2026-04-29	33.0601	33.5400	33.0601	33.4902	+6.504%	1,768	+12.452%
2026-04-28	31.2500	31.4450	31.1300	31.4450	+3.130%	3,459	+19.766%
2026-04-27	30.8000	30.8000	30.4905	30.4905	+0.829%	273	+23.516%
2026-04-24	30.1150	30.2500	30.1150	30.2397	-2.046%	1,159	+24.540%
2026-04-23	30.1000	31.0100	30.1000	30.8713	+2.336%	2,048	+21.992%
2026-04-22	29.7800	30.3300	29.6900	30.1665	+5.768%	2,598	+24.842%
2026-04-21	27.7050	28.5214	27.5200	28.5214	+4.150%	5,908	+32.043%
2026-04-20	27.4200	27.4500	27.3800	27.3848	+3.378%	1,219	+37.523%
2026-04-17	25.9600	26.5500	25.4900	26.4899	-5.233%	5,539	+42.169%
2026-04-16	27.4290	27.9527	27.4290	27.9527	+3.067%	1,237	+34.729%
2026-04-15	26.8816	27.1209	26.8500	27.1209	+0.298%	1,218	+38.862%
2026-04-14	27.6400	27.6400	26.9100	27.0404	-2.237%	2,366	+39.275%
2026-04-13	27.4900	27.6590	27.2000	27.6590	+2.963%	1,959	+36.160%
2026-04-10	26.7700	27.1800	26.6300	26.8631	+0.628%	3,038	+40.194%
2026-04-09	26.6600	27.0300	26.3200	26.6954	+2.886%	5,978	+41.075%
2026-04-08	25.3300	26.1300	25.2100	25.9465	-5.566%	11,129	+45.147%
2026-04-07	27.9300	28.0782	27.0100	27.4758	-1.868%	10,440	+37.068%
2026-04-06	27.7700	28.2600	27.5300	27.9987	+4.865%	9,656	+34.508%
2026-04-02	26.2800	26.7593	25.6000	26.6998	+6.327%	1,722	+41.052%
2026-04-01	25.2800	25.2800	25.0700	25.1110	-2.172%	1,699	+49.976%
2026-03-31	25.8801	25.8801	25.3600	25.6685	+1.231%	2,051	+46.719%
2026-03-30	25.2100	25.6350	25.2100	25.3564	+4.040%	1,857	+48.525%
2026-03-27	24.3717	24.3717	24.3717	24.3717	+1.962%	240	+54.526%
2026-03-26	23.9028	23.9028	23.9028	23.9028	+0.226%	59	+57.557%
2026-03-25	23.2100	23.8490	23.2100	23.8490	+1.465%	684	+57.912%
2026-03-24	24.0610	24.0610	23.5046	23.5046	+1.572%	634	+60.226%
2026-03-23	23.7200	23.7200	23.1409	23.1409	-8.630%	1,850	+62.744%
2026-03-20	24.6210	25.4000	24.6210	25.3265	+3.751%	2,308	+48.700%
2026-03-19	24.7700	25.1600	24.2500	24.4108	-5.183%	2,501	+54.278%
2026-03-18	26.1600	26.1600	25.3300	25.7453	-1.954%	3,433	+46.281%
2026-03-17	25.7300	26.3500	25.7000	26.2583	+4.155%	2,058	+43.423%
2026-03-16	25.1900	25.5700	25.1900	25.2109	-0.043%	2,340	+49.382%
2026-03-13	25.2300	25.4200	25.1400	25.2218	+2.097%	8,577	+49.317%
2026-03-12	24.0220	24.7100	23.9559	24.7037	+9.615%	4,951	+52.449%
2026-03-11	21.8317	22.5700	21.8317	22.5368	+2.366%	5,222	+67.107%
2026-03-10	22.4400	22.4400	21.2300	22.0160	+5.795%	15,508	+71.060%
2026-03-09	24.3200	24.9000	20.3000	20.8101	-4.835%	10,804	+80.972%
2026-03-06	21.4600	22.0690	21.2900	21.8673	+7.977%	5,776	+72.223%
2026-03-05	20.5000	20.6100	20.2519	20.2519	+2.097%	3,236	+85.960%
2026-03-04	19.2850	19.9100	19.2600	19.8360	+8.663%	3,297	+89.859%
2026-03-03	18.6200	18.7600	17.9000	18.2546	+0.966%	4,710	+106.307%
2026-03-02	17.2600	18.3200	17.2600	18.0800	+12.712%	5,720	+108.299%
2026-02-27	15.8300	16.0700	15.8300	16.0409	-0.317%	1,109	+134.778%
2026-02-26	16.0200	16.1600	16.0200	16.0919	-2.587%	3,129	+134.034%
2026-02-25	16.4500	16.5300	16.4500	16.5192	+6.233%	1,715	+127.980%
2026-02-24	15.4900	15.5750	15.4900	15.5500	-0.338%	944	+142.190%
2026-02-23	15.5800	15.6028	15.5200	15.6028	-4.741%	703	+141.370%
2026-02-20	16.3700	16.4090	16.3650	16.3794	+0.630%	615	+129.926%
2026-02-19	16.0713	16.2768	16.0700	16.2768	+3.082%	752	+131.375%
2026-02-18	15.5700	15.7901	15.5700	15.7901	+2.800%	948	+138.507%
2026-02-17	15.3900	15.4500	15.3200	15.3600	-1.746%	1,373	+145.186%
2026-02-13	15.7700	15.7700	15.6329	15.6329	+4.467%	424	+140.905%
2026-02-12	15.9300	15.9300	14.9507	14.9645	-6.013%	1,957	+151.666%
2026-02-11	15.8100	15.9900	15.8100	15.9218	-1.147%	1,123	+136.534%
2026-02-10	16.2200	16.2200	16.1000	16.1065	-2.886%	1,004	+133.822%
2026-02-09	16.5900	16.6300	16.5852	16.5852	+1.875%	1,394	+127.073%
2026-02-06	16.1200	16.4200	16.1200	16.2800	+10.720%	1,189	+131.330%
2026-02-05	16.2900	16.2900	14.7037	14.7037	-14.833%	7,074	+156.129%
2026-02-04	17.3500	17.3700	17.2645	17.2645	-3.750%	914	+118.138%
2026-02-03	17.7000	17.9371	17.2200	17.9371	+1.220%	2,908	+109.959%
2026-02-02	18.1700	18.1700	17.7209	17.7209	-12.239%	1,598	+112.520%
2026-01-30	20.0006	20.3400	19.9000	20.1922	-0.049%	6,634	+86.510%
2026-01-29	21.2300	21.2300	20.1300	20.2020	-1.890%	1,028	+86.420%
2026-01-28	20.5500	20.7300	20.5500	20.5912	+0.740%	963	+82.896%
2026-01-27	19.6736	20.4400	19.6736	20.4400	+4.734%	3,085	+84.249%
2026-01-26	19.5900	19.6200	19.5000	19.5162	-2.514%	928	+92.970%
2026-01-23	20.0195	20.0195	20.0195	20.0195	+2.877%	27	+88.119%
2026-01-22	19.2810	19.5400	19.2810	19.4597	-2.550%	847	+93.531%
2026-01-21	19.8100	19.9689	19.8100	19.9689	+2.015%	504	+88.596%
2026-01-20	20.1000	20.1000	19.5744	19.5744	-5.430%	1,606	+92.397%
2026-01-16	20.6900	20.6983	20.6900	20.6983	+0.965%	302	+81.950%
2026-01-15	21.0400	21.0400	20.4800	20.5004	-4.635%	3,502	+83.706%
2026-01-14	21.6300	22.1600	21.4967	21.4967	+2.052%	2,767	+75.192%
2026-01-13	21.0700	21.1200	21.0645	21.0645	+5.905%	426	+78.787%
2026-01-12	20.0100	20.0100	19.8900	19.8900	+2.424%	630	+89.344%
2026-01-09	19.5400	19.5400	19.4193	19.4193	-0.625%	613	+93.933%
2026-01-08	19.2500	19.5414	19.2500	19.5414	+4.082%	1,954	+92.722%
2026-01-07	18.8100	18.8100	18.7750	18.7750	-3.072%	1,420	+100.589%
2026-01-06	19.3200	19.3701	19.2500	19.3701	-3.901%	1,539	+94.426%
2026-01-05	19.7930	20.1564	19.7900	20.1564	+7.581%	440	+86.841%
2026-01-02	18.4600	18.7360	18.4400	18.7360	+0.739%	21,001	+101.006%
2025-12-31	18.8700	18.8700	18.5986	18.5986	-0.539%	13,026	+102.491%
2025-12-30	18.9100	18.9100	18.6994	18.6994	+0.889%	603	+101.400%
2025-12-29	18.7100	18.7100	18.4400	18.5347	+0.628%	2,104	+103.189%
2025-12-26	18.3000	18.4191	18.3000	18.4191	-1.733%	622	+104.464%
2025-12-24	18.7440	18.7440	18.7440	18.7440	-1.218%	0	+100.920%
2025-12-23	18.7600	19.0100	18.7600	18.9752	+0.462%	2,490	+98.472%
2025-12-22	18.8880	18.8880	18.8880	18.8880	+3.087%	27	+99.389%
2025-12-19	18.2600	18.4800	18.2600	18.3224	+4.742%	3,216	+105.543%
2025-12-18	17.4700	17.4929	17.4700	17.4929	-2.530%	525	+115.290%
2025-12-17	17.6900	17.9500	17.6900	17.9469	+0.488%	3,413	+109.844%
2025-12-16	17.8597	17.8597	17.8597	17.8597	-0.336%	2	+110.869%
2025-12-15	18.0600	18.1900	17.9200	17.9200	-6.291%	2,202	+110.159%
2025-12-12	19.1000	19.1231	19.1000	19.1231	-2.046%	612	+96.937%
2025-12-11	19.0300	19.5226	19.0100	19.5226	-2.472%	2,253	+92.907%
2025-12-10	20.0175	20.0175	20.0175	20.0175	0.000%	0	+88.138%

.dark-mode .QWmffK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWmffK{ color: #333333; background-color: white; border: 2px solid #333333; }WTIBUSCF Oil Plus Bitcoin Strategy Fundstock NYSE ETF

WTIB
USCF Oil Plus Bitcoin Strategy Fund
stock NYSE ETF