5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+13.04%
USCF Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.32 | $35.38 (0.17%) | $35.38 | $35.32 | 321 | $6.96 M |
| 06/18/2026 | $35.19 | $35.03 (-0.45%) | $35.19 | $35.03 | 400 | $6.89 M |
| 06/17/2026 | $35.65 | $35.23 (-1.18%) | $35.65 | $35.23 | 600 | $6.93 M |
| 06/16/2026 | $35.74 | $35.73 (-0.03%) | $35.74 | $35.66 | 1.90 K | $7.03 M |
| 06/15/2026 | $35.78 | $35.66 (-0.34%) | $35.78 | $35.66 | 1.10 K | $7.01 M |
| 06/12/2026 | $35.75 | $35.97 (0.62%) | $35.97 | $35.75 | 1.51 K | $7.07 M |
| 06/11/2026 | $35.59 | $35.59 (0%) | $35.62 | $35.59 | 500 | $7.00 M |
| 06/10/2026 | $35.53 | $35.34 (-0.53%) | $35.53 | $35.34 | 2.00 K | $6.95 M |
| 06/09/2026 | $35.00 | $35.28 (0.8%) | $35.28 | $35.00 | 4.81 K | $6.94 M |
| 06/08/2026 | $35.31 | $35.12 (-0.54%) | $35.31 | $35.12 | 400 | $6.91 M |
| 06/05/2026 | $35.33 | $35.22 (-0.31%) | $35.33 | $35.22 | 800 | $6.93 M |
| 06/04/2026 | $35.20 | $35.27 (0.2%) | $35.27 | $35.17 | 6.25 K | $6.93 M |
| 06/03/2026 | $34.84 | $34.79 (-0.14%) | $34.84 | $34.79 | 224 | $6.84 M |
| 06/02/2026 | $34.72 | $34.85 (0.37%) | $34.85 | $34.60 | 1.00 K | $6.85 M |
| 06/01/2026 | $34.54 | $34.51 (-0.09%) | $34.54 | $34.51 | 200 | $6.79 M |
| 05/29/2026 | $34.73 | $34.62 (-0.32%) | $34.73 | $34.62 | 823 | $6.81 M |
| 05/28/2026 | $34.99 | $34.95 (-0.11%) | $35.01 | $34.95 | 609 | $6.87 M |
| 05/27/2026 | $35.10 | $34.93 (-0.48%) | $35.10 | $34.93 | 400 | $6.87 M |
| 05/26/2026 | $35.20 | $35.06 (-0.4%) | $35.20 | $35.06 | 546 | $6.89 M |
| 05/22/2026 | $35.05 | $35.13 (0.23%) | $35.13 | $35.05 | 500 | $6.91 M |
| 05/21/2026 | $34.90 | $34.90 (0%) | $34.90 | $34.90 | 700 | $6.86 M |
| 05/20/2026 | $34.64 | $34.78 (0.4%) | $34.78 | $34.64 | 414 | $6.84 M |
| 05/19/2026 | $34.53 | $34.57 (0.12%) | $34.62 | $34.53 | 212 | $6.80 M |
| 05/18/2026 | $34.41 | $34.52 (0.32%) | $34.52 | $34.41 | 643 | $6.79 M |
| 05/15/2026 | $34.18 | $34.19 (0.03%) | $34.19 | $34.18 | 200 | $6.72 M |
| 05/14/2026 | $34.41 | $34.36 (-0.15%) | $34.51 | $34.36 | 3.71 K | $6.76 M |
| 05/13/2026 | $34.19 | $34.15 (-0.12%) | $34.19 | $34.07 | 700 | $6.71 M |
| 05/12/2026 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 138 | $6.74 M |
| 05/11/2026 | $34.12 | $34.02 (-0.29%) | $34.12 | $34.02 | 912 | $6.69 M |
| 05/08/2026 | $34.16 | $34.06 (-0.29%) | $34.16 | $34.05 | 600 | $6.70 M |
| 05/07/2026 | $34.13 | $34.09 (-0.12%) | $34.22 | $34.09 | 1.50 K | $6.70 M |
| 05/06/2026 | $34.41 | $34.39 (-0.06%) | $34.48 | $34.39 | 4.20 K | $6.76 M |
| 05/05/2026 | $34.45 | $34.52 (0.2%) | $34.58 | $34.44 | 500 | $6.79 M |
| 05/04/2026 | $34.34 | $34.35 (0.03%) | $34.35 | $34.34 | 400 | $6.75 M |
| 05/01/2026 | $34.80 | $34.68 (-0.34%) | $34.85 | $34.68 | 2.60 K | $6.82 M |
| 04/30/2026 | $34.29 | $34.81 (1.52%) | $34.81 | $34.29 | 60.70 K | $6.84 M |
| 04/29/2026 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 116 | $6.74 M |
| 04/28/2026 | $34.33 | $34.32 (-0.03%) | $34.33 | $34.28 | 500 | $6.75 M |
| 04/27/2026 | $34.29 | $34.30 (0.03%) | $34.30 | $34.29 | 228 | $6.74 M |
| 04/24/2026 | $34.35 | $34.18 (-0.49%) | $34.35 | $34.18 | 400 | $6.72 M |
| 04/23/2026 | $34.65 | $34.67 (0.06%) | $34.74 | $34.65 | 1.60 K | $6.82 M |
| 04/22/2026 | $34.35 | $34.36 (0.03%) | $34.36 | $34.35 | 800 | $6.76 M |
| 04/21/2026 | $34.71 | $34.55 (-0.46%) | $34.74 | $34.53 | 1.50 K | $6.79 M |
| 04/20/2026 | $34.52 | $34.61 (0.26%) | $34.71 | $34.52 | 801 | $6.81 M |
| 04/17/2026 | $34.53 | $34.59 (0.17%) | $34.59 | $34.53 | 506 | $6.80 M |
| 04/16/2026 | $34.52 | $34.51 (-0.03%) | $34.52 | $34.47 | 615 | $6.79 M |
| 04/15/2026 | $34.38 | $34.43 (0.15%) | $34.48 | $34.38 | 425 | $6.77 M |
| 04/14/2026 | $34.40 | $34.48 (0.23%) | $34.51 | $34.40 | 38.50 K | $6.78 M |
| 04/13/2026 | $34.31 | $34.42 (0.32%) | $34.42 | $34.30 | 26.20 K | $6.77 M |
| 04/10/2026 | $34.31 | $34.31 (0%) | $34.31 | $34.31 | 100 | $6.75 M |
| 04/09/2026 | $34.42 | $34.57 (0.44%) | $34.57 | $34.42 | 8.93 K | $6.80 M |
| 04/08/2026 | $34.51 | $34.52 (0.03%) | $34.52 | $34.51 | 828 | $6.79 M |
| 04/07/2026 | $34.00 | $34.08 (0.24%) | $34.14 | $33.98 | 10.71 K | $6.70 M |
| 04/06/2026 | $34.04 | $34.07 (0.09%) | $34.07 | $33.99 | 3.60 K | $6.70 M |
| 04/02/2026 | $33.78 | $33.96 (0.53%) | $33.96 | $33.78 | 1.10 K | $6.68 M |
| 04/01/2026 | $33.84 | $33.84 (0%) | $33.84 | $33.84 | 300 | $6.65 M |
| 03/31/2026 | $33.68 | $33.83 (0.45%) | $33.83 | $33.68 | 417 | $6.65 M |
| 03/30/2026 | $33.48 | $33.48 (0%) | $33.48 | $33.48 | 440 | $6.58 M |
| 03/27/2026 | $33.38 | $33.38 (0%) | $33.38 | $33.38 | 400 | $6.56 M |
| 03/26/2026 | $33.60 | $33.60 (0%) | $33.60 | $33.60 | 227 | $6.61 M |
| 03/25/2026 | $33.63 | $33.63 (0%) | $33.63 | $33.63 | 502 | $6.61 M |
| 03/24/2026 | $33.53 | $33.58 (0.15%) | $33.58 | $33.53 | 312 | $6.60 M |
| 03/23/2026 | $33.28 | $33.28 (0%) | $33.28 | $33.28 | 112 | $6.54 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.
