USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
23.79
+0.35 (1.48%)
At close: May 12, 2025, 4:00 PM
23.79
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.28 | 24.46 | 23.79 | 23.79 | 23.79 | 1.48% | 18,584 |
| May 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.39% | 108 |
| May 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.00% | 75 |
| May 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.49% | 15 |
| May 6, 2025 | 24.17 | 24.37 | 24.06 | 24.37 | 24.37 | 0.54% | 6,718 |
| May 5, 2025 | 24.10 | 24.24 | 24.01 | 24.24 | 24.24 | -1.64% | 435 |
| May 2, 2025 | 24.75 | 24.76 | 24.65 | 24.65 | 24.65 | -2.05% | 520 |
| May 1, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.90% | 65 |
| Apr 30, 2025 | 24.87 | 25.12 | 24.78 | 24.94 | 24.94 | -2.06% | 3,995 |
| Apr 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -2.75% | 114 |
| Apr 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -2.64% | 137 |
| Apr 25, 2025 | 26.77 | 26.89 | 26.77 | 26.89 | 26.89 | 0.73% | 110 |
| Apr 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.53% | 2 |
| Apr 23, 2025 | 26.84 | 26.98 | 26.50 | 26.56 | 26.56 | -1.58% | 660 |
| Apr 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.01% | 28 |
| Apr 21, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.35% | 3 |
| Apr 17, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.94% | 31 |
| Apr 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.06% | 21 |
| Apr 15, 2025 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | -0.10% | 122 |
| Apr 14, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.06% | 79 |
| Apr 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.39% | 135 |
| Apr 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.87% | 79 |
| Apr 9, 2025 | 23.86 | 25.69 | 23.86 | 25.65 | 25.65 | 4.51% | 1,169 |
| Apr 8, 2025 | 24.80 | 24.80 | 24.55 | 24.55 | 24.55 | -2.73% | 3,937 |
| Apr 7, 2025 | 24.96 | 25.24 | 24.96 | 25.24 | 25.24 | -2.89% | 270 |
| Apr 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -4.40% | 36 |
| Apr 3, 2025 | 27.00 | 27.18 | 27.00 | 27.18 | 27.18 | -6.59% | 1,112 |
| Apr 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.81% | 19 |
| Apr 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.10% | 10 |
| Mar 31, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.91% | 15 |
| Mar 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.25% | 57 |
| Mar 27, 2025 | 28.02 | 28.09 | 28.02 | 28.09 | 28.09 | 0.23% | 384 |
| Mar 26, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.61% | 83 |
| Mar 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.15% | 22 |
| Mar 24, 2025 | 27.81 | 27.90 | 27.81 | 27.90 | 27.90 | 1.23% | 297 |
| Mar 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.09% | 54 |
| Mar 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.88% | 57 |
| Mar 19, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.69% | 8 |
| Mar 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.58% | 79 |
| Mar 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.36% | 89 |
| Mar 14, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.10% | 87 |
| Mar 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.19% | 26 |
| Mar 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.61% | 32 |
| Mar 11, 2025 | 27.07 | 27.09 | 27.07 | 27.09 | 27.09 | 0.76% | 132 |
| Mar 10, 2025 | 27.12 | 27.12 | 26.88 | 26.88 | 26.88 | -0.57% | 1,553 |
| Mar 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.64% | 6 |
| Mar 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.87% | 33 |
| Mar 5, 2025 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | -1.29% | 1,773 |
| Mar 4, 2025 | 27.11 | 27.18 | 27.11 | 27.18 | 27.18 | 0.62% | 270 |
| Mar 3, 2025 | 27.27 | 27.28 | 27.01 | 27.01 | 27.01 | -0.80% | 8,706 |