5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
+9.56%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+18.28%
USCF Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.41 | $34.39 (-0.06%) | $34.48 | $34.39 | 4.15 K | $6.40 M |
| 05/05/2026 | $34.45 | $34.52 (0.2%) | $34.58 | $34.44 | 500 | $6.42 M |
| 05/04/2026 | $34.34 | $34.35 (0.03%) | $34.35 | $34.34 | 400 | $6.39 M |
| 05/01/2026 | $34.80 | $34.68 (-0.34%) | $34.85 | $34.68 | 2.60 K | $6.45 M |
| 04/30/2026 | $34.29 | $34.81 (1.52%) | $34.81 | $34.29 | 60.70 K | $6.48 M |
| 04/29/2026 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 116 | $6.38 M |
| 04/28/2026 | $34.33 | $34.32 (-0.03%) | $34.33 | $34.28 | 500 | $6.39 M |
| 04/27/2026 | $34.29 | $34.30 (0.03%) | $34.30 | $34.29 | 228 | $6.38 M |
| 04/24/2026 | $34.35 | $34.18 (-0.49%) | $34.35 | $34.18 | 400 | $6.36 M |
| 04/23/2026 | $34.65 | $34.67 (0.06%) | $34.74 | $34.65 | 1.60 K | $6.45 M |
| 04/22/2026 | $34.35 | $34.36 (0.03%) | $34.36 | $34.35 | 800 | $6.39 M |
| 04/21/2026 | $34.71 | $34.55 (-0.46%) | $34.74 | $34.53 | 1.50 K | $6.43 M |
| 04/20/2026 | $34.52 | $34.61 (0.26%) | $34.71 | $34.52 | 801 | $6.44 M |
| 04/17/2026 | $34.53 | $34.59 (0.17%) | $34.59 | $34.53 | 506 | $6.44 M |
| 04/16/2026 | $34.52 | $34.51 (-0.03%) | $34.52 | $34.47 | 615 | $6.42 M |
| 04/15/2026 | $34.38 | $34.43 (0.15%) | $34.48 | $34.38 | 425 | $6.41 M |
| 04/14/2026 | $34.40 | $34.48 (0.23%) | $34.51 | $34.40 | 38.50 K | $6.42 M |
| 04/13/2026 | $34.31 | $34.42 (0.32%) | $34.42 | $34.30 | 26.20 K | $6.41 M |
| 04/10/2026 | $34.31 | $34.31 (0%) | $34.31 | $34.31 | 100 | $6.38 M |
| 04/09/2026 | $34.42 | $34.57 (0.44%) | $34.57 | $34.42 | 8.93 K | $6.43 M |
| 04/08/2026 | $34.51 | $34.52 (0.03%) | $34.52 | $34.51 | 828 | $6.42 M |
| 04/07/2026 | $34.00 | $34.08 (0.24%) | $34.14 | $33.98 | 10.71 K | $6.34 M |
| 04/06/2026 | $34.04 | $34.07 (0.09%) | $34.07 | $33.99 | 3.60 K | $6.34 M |
| 04/02/2026 | $33.78 | $33.96 (0.53%) | $33.96 | $33.78 | 1.10 K | $6.32 M |
| 04/01/2026 | $33.84 | $33.84 (0%) | $33.84 | $33.84 | 300 | $6.30 M |
| 03/31/2026 | $33.68 | $33.83 (0.45%) | $33.83 | $33.68 | 417 | $6.30 M |
| 03/30/2026 | $33.48 | $33.48 (0%) | $33.48 | $33.48 | 440 | $6.23 M |
| 03/27/2026 | $33.38 | $33.38 (0%) | $33.38 | $33.38 | 400 | $6.21 M |
| 03/26/2026 | $33.60 | $33.60 (0%) | $33.60 | $33.60 | 227 | $6.25 M |
| 03/25/2026 | $33.63 | $33.63 (0%) | $33.63 | $33.63 | 502 | $6.26 M |
| 03/24/2026 | $33.53 | $33.58 (0.15%) | $33.58 | $33.53 | 312 | $6.25 M |
| 03/23/2026 | $33.28 | $33.28 (0%) | $33.28 | $33.28 | 112 | $6.19 M |
| 03/20/2026 | $33.15 | $32.96 (-0.57%) | $33.15 | $32.96 | 2.40 K | $6.13 M |
| 03/19/2026 | $33.33 | $33.33 (0%) | $33.33 | $33.33 | 411 | $6.20 M |
| 03/18/2026 | $33.49 | $33.35 (-0.42%) | $33.49 | $33.35 | 700 | $6.21 M |
| 03/17/2026 | $33.93 | $33.80 (-0.38%) | $33.94 | $33.80 | 1.00 K | $6.29 M |
| 03/16/2026 | $33.76 | $33.76 (0%) | $33.76 | $33.76 | 100 | $6.28 M |
| 03/13/2026 | $33.84 | $33.64 (-0.59%) | $33.84 | $33.64 | 1.60 K | $6.26 M |
| 03/12/2026 | $33.71 | $33.68 (-0.09%) | $33.81 | $33.68 | 2.30 K | $6.27 M |
| 03/11/2026 | $33.74 | $33.80 (0.18%) | $33.80 | $33.71 | 1.50 K | $6.29 M |
| 03/10/2026 | $33.80 | $33.81 (0.03%) | $33.87 | $33.80 | 500 | $6.29 M |
| 03/09/2026 | $33.45 | $33.92 (1.41%) | $33.92 | $33.45 | 300 | $6.31 M |
| 03/06/2026 | $34.02 | $34.02 (0%) | $34.02 | $34.02 | 3.48 K | $6.33 M |
| 03/05/2026 | $34.22 | $34.43 (0.61%) | $34.43 | $34.22 | 3.54 K | $6.41 M |
| 03/04/2026 | $34.45 | $34.73 (0.81%) | $34.76 | $34.45 | 4.00 K | $6.46 M |
| 03/03/2026 | $34.18 | $34.66 (1.4%) | $34.74 | $34.16 | 6.50 K | $6.45 M |
| 03/02/2026 | $34.56 | $34.94 (1.1%) | $34.94 | $34.56 | 449 | $6.50 M |
| 02/27/2026 | $34.47 | $34.69 (0.64%) | $34.69 | $34.45 | 600 | $6.46 M |
| 02/26/2026 | $34.72 | $34.74 (0.06%) | $34.74 | $34.63 | 1.20 K | $6.46 M |
| 02/25/2026 | $34.43 | $34.61 (0.52%) | $34.61 | $34.43 | 1.60 K | $6.44 M |
| 02/24/2026 | $34.46 | $34.48 (0.06%) | $34.48 | $34.36 | 4.60 K | $6.42 M |
| 02/23/2026 | $34.36 | $34.42 (0.17%) | $34.43 | $34.31 | 23.50 K | $6.41 M |
| 02/20/2026 | $34.52 | $34.78 (0.75%) | $34.78 | $34.52 | 5.80 K | $6.47 M |
| 02/19/2026 | $34.67 | $34.67 (0%) | $34.67 | $34.67 | 1.93 K | $6.45 M |
| 02/18/2026 | $34.66 | $34.74 (0.23%) | $34.74 | $34.65 | 1.93 K | $6.46 M |
| 02/17/2026 | $34.55 | $34.55 (0%) | $34.55 | $34.55 | 226 | $6.43 M |
| 02/13/2026 | $34.54 | $34.54 (0%) | $34.54 | $34.54 | 953 | $6.43 M |
| 02/12/2026 | $34.80 | $34.30 (-1.44%) | $34.80 | $34.20 | 2.10 K | $6.38 M |
| 02/11/2026 | $34.83 | $34.81 (-0.06%) | $34.83 | $34.73 | 700 | $6.48 M |
| 02/10/2026 | $34.89 | $34.77 (-0.34%) | $34.90 | $34.77 | 12.80 K | $6.47 M |
| 02/09/2026 | $34.60 | $34.73 (0.38%) | $34.73 | $34.60 | 1.72 K | $6.46 M |
| 02/06/2026 | $34.67 | $34.70 (0.09%) | $34.70 | $34.67 | 1.37 K | $6.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
