USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.36	53.81	53.26	53.57	53.57	0.68%	139,654
Jun 26, 2025	53.12	53.26	52.98	53.21	53.21	0.57%	40,880
Jun 25, 2025	52.86	52.98	52.74	52.91	52.91	0.36%	66,720
Jun 24, 2025	52.25	52.74	52.25	52.72	52.72	1.78%	46,462
Jun 23, 2025	51.21	51.84	50.97	51.80	51.80	0.95%	47,255
Jun 20, 2025	51.66	51.66	51.15	51.31	51.31	-0.29%	68,223
Jun 18, 2025	51.49	51.81	51.33	51.46	51.46	0.08%	61,243
Jun 17, 2025	51.63	51.81	51.38	51.42	51.42	-0.81%	59,952
Jun 16, 2025	51.57	52.04	51.57	51.84	51.84	0.99%	54,064
Jun 13, 2025	51.57	51.87	51.21	51.33	51.20	-1.76%	57,028
Jun 12, 2025	51.86	52.33	51.86	52.25	52.12	0.46%	98,678
Jun 11, 2025	52.32	52.39	51.85	52.01	51.88	-0.31%	41,844
Jun 10, 2025	52.06	52.18	51.80	52.17	52.04	0.42%	47,448
Jun 9, 2025	52.14	52.16	51.95	51.95	51.82	-0.10%	30,894
Jun 6, 2025	52.14	52.28	51.91	52.00	51.87	0.39%	29,838
Jun 5, 2025	52.11	52.30	51.57	51.80	51.67	-0.27%	68,068
Jun 4, 2025	51.93	52.07	51.71	51.94	51.81	0.21%	98,362
Jun 3, 2025	51.21	51.86	51.21	51.83	51.70	1.29%	129,635
Jun 2, 2025	50.74	51.20	50.54	51.17	51.04	0.73%	113,302
May 30, 2025	50.92	50.96	50.28	50.80	50.67	-0.49%	219,943
May 29, 2025	51.49	51.51	50.87	51.05	50.92	0.73%	50,517
May 28, 2025	51.04	51.07	50.67	50.68	50.55	-0.57%	71,383
May 27, 2025	50.55	51.02	50.40	50.97	50.84	2.16%	70,602
May 23, 2025	49.64	50.18	49.64	49.89	49.77	-0.76%	105,237
May 22, 2025	50.24	50.60	50.15	50.27	50.15	-0.02%	67,330
May 21, 2025	50.91	51.33	50.19	50.28	50.16	-1.93%	155,824
May 20, 2025	51.28	51.32	50.96	51.27	51.14	-0.45%	3,565,922
May 19, 2025	50.74	51.61	50.74	51.50	51.37	0.21%	99,521
May 16, 2025	51.13	51.41	51.00	51.39	51.26	0.71%	42,170
May 15, 2025	50.53	51.08	50.53	51.03	50.90	0.57%	50,913
May 14, 2025	50.80	50.80	50.52	50.74	50.61	0.36%	93,824
May 13, 2025	50.07	50.80	50.07	50.56	50.43	1.30%	64,865
May 12, 2025	49.88	49.93	49.40	49.91	49.79	3.33%	66,550
May 9, 2025	48.56	48.56	48.10	48.30	48.18	-0.08%	77,164
May 8, 2025	48.43	48.81	48.03	48.34	48.22	0.75%	67,176
May 7, 2025	47.53	48.05	47.41	47.98	47.86	1.05%	105,821
May 6, 2025	47.25	47.71	47.25	47.48	47.36	-0.77%	76,258
May 5, 2025	47.60	48.12	47.60	47.85	47.73	-0.06%	107,197
May 2, 2025	47.70	48.05	47.68	47.88	47.76	1.94%	43,135
May 1, 2025	47.24	47.54	46.93	46.97	46.85	0.36%	98,458
Apr 30, 2025	45.81	46.93	45.62	46.80	46.68	0.52%	1,404,165
Apr 29, 2025	46.17	46.73	46.13	46.56	46.44	0.63%	69,179
Apr 28, 2025	46.31	46.41	45.71	46.27	46.16	-0.09%	111,146
Apr 25, 2025	45.92	46.39	45.81	46.31	46.20	0.63%	81,725
Apr 24, 2025	45.12	46.02	44.92	46.02	45.91	2.59%	45,128
Apr 23, 2025	45.41	45.80	44.78	44.86	44.75	1.72%	103,179
Apr 22, 2025	43.53	44.26	43.53	44.10	43.99	2.61%	76,515
Apr 21, 2025	43.63	43.72	42.46	42.98	42.87	-2.58%	86,505
Apr 17, 2025	44.30	44.49	43.94	44.12	44.01	-0.36%	115,487
Apr 16, 2025	44.57	44.93	43.66	44.28	44.17	-2.36%	111,553