USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
26.59
-0.41 (-1.53%)
Jun 27, 2025, 4:00 PM - Market closed
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.80 | 26.80 | 26.59 | 26.59 | 26.59 | -1.52% | 648 |
| Jun 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.55% | 174 |
| Jun 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.36% | 19 |
| Jun 24, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | -2.70% | 224 |
| Jun 23, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.08% | 147 |
| Jun 20, 2025 | 28.37 | 28.66 | 28.37 | 28.66 | 28.66 | 1.38% | 156 |
| Jun 18, 2025 | 28.56 | 28.56 | 28.27 | 28.27 | 28.27 | -1.04% | 571 |
| Jun 17, 2025 | 28.12 | 28.57 | 28.12 | 28.57 | 28.57 | 4.04% | 863 |
| Jun 16, 2025 | 27.92 | 27.92 | 27.46 | 27.46 | 27.46 | -3.27% | 1,046 |
| Jun 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 6.64% | 83 |
| Jun 12, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.23% | 120 |
| Jun 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 4.16% | 50 |
| Jun 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.12% | 246 |
| Jun 9, 2025 | 25.51 | 25.65 | 25.47 | 25.65 | 25.65 | 1.26% | 205 |
| Jun 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.35% | 14 |
| Jun 5, 2025 | 25.12 | 25.12 | 24.99 | 24.99 | 24.99 | 1.17% | 458 |
| Jun 4, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.54% | 3 |
| Jun 3, 2025 | 24.74 | 24.92 | 24.74 | 24.84 | 24.84 | 0.50% | 809 |
| Jun 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.43% | 2 |
| May 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.25% | 21 |
| May 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.80% | 11 |
| May 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.68% | 4 |
| May 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.17% | 50 |
| May 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.76% | 50 |
| May 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.06% | 18 |
| May 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.10% | 20 |
| May 20, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.74% | 53 |
| May 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.95% | 4 |
| May 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.02% | 37 |
| May 15, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.04% | 8 |
| May 14, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.55% | 15 |
| May 13, 2025 | 24.41 | 24.45 | 24.41 | 24.45 | 24.45 | 2.80% | 188 |
| 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 |