5 DAY PERFORMANCE
-9.37%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+11.61%
USCF Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.24 | $36.78 (-1.22%) | $37.24 | $36.77 | 632 | $4.05 M |
| 08/05/2026 | $36.89 | $36.97 (0.22%) | $36.97 | $36.89 | 200 | $4.07 M |
| 08/04/2026 | $36.79 | $37.08 (0.79%) | $37.09 | $36.79 | 235 | $4.09 M |
| 08/03/2026 | $36.69 | $36.77 (0.22%) | $36.77 | $36.69 | 216 | $4.05 M |
| 07/31/2026 | $36.76 | $36.91 (0.41%) | $36.95 | $36.76 | 912 | $4.07 M |
| 07/30/2026 | $36.78 | $36.88 (0.27%) | $36.88 | $36.74 | 1.21 K | $4.06 M |
| 07/29/2026 | $37.28 | $37.07 (-0.56%) | $37.28 | $37.07 | 1.94 K | $4.06 M |
| 07/28/2026 | $37.51 | $37.32 (-0.51%) | $37.51 | $37.32 | 200 | $4.09 M |
| 07/27/2026 | $37.03 | $36.89 (-0.38%) | $37.03 | $36.89 | 227 | $4.04 M |
| 07/24/2026 | $36.92 | $36.99 (0.19%) | $37.00 | $36.92 | 2.70 K | $4.06 M |
| 07/23/2026 | $36.67 | $36.67 (0%) | $36.67 | $36.67 | 208 | $4.04 M |
| 07/22/2026 | $36.83 | $36.82 (-0.03%) | $36.83 | $36.82 | 630 | $4.06 M |
| 07/21/2026 | $36.62 | $36.62 (0%) | $36.62 | $36.62 | 526 | $4.04 M |
| 07/20/2026 | $36.74 | $36.56 (-0.49%) | $36.74 | $36.56 | 2.25 K | $4.03 M |
| 07/17/2026 | $36.85 | $36.73 (-0.33%) | $36.85 | $36.69 | 506 | $7.22 M |
| 07/16/2026 | $36.81 | $36.93 (0.33%) | $36.93 | $36.77 | 18.82 K | $7.26 M |
| 07/15/2026 | $36.53 | $36.42 (-0.3%) | $36.53 | $36.42 | 228 | $7.16 M |
| 07/14/2026 | $36.40 | $36.41 (0.03%) | $36.41 | $36.40 | 337 | $7.16 M |
| 07/13/2026 | $36.44 | $36.49 (0.14%) | $36.49 | $36.35 | 721 | $7.17 M |
| 07/10/2026 | $36.27 | $36.29 (0.06%) | $36.29 | $36.19 | 221 | $7.14 M |
| 07/09/2026 | $36.15 | $36.15 (0%) | $36.15 | $36.15 | 103 | $7.11 M |
| 07/08/2026 | $36.17 | $36.06 (-0.3%) | $36.17 | $36.06 | 500 | $7.09 M |
| 07/07/2026 | $36.38 | $36.38 (0%) | $36.38 | $36.38 | 211 | $7.15 M |
| 07/06/2026 | $35.94 | $36.04 (0.28%) | $36.04 | $35.94 | 200 | $7.09 M |
| 07/02/2026 | $35.75 | $36.02 (0.76%) | $36.02 | $35.75 | 400 | $7.08 M |
| 07/01/2026 | $35.41 | $35.47 (0.17%) | $35.48 | $35.41 | 245 | $6.97 M |
| 06/30/2026 | $35.56 | $35.34 (-0.62%) | $35.56 | $35.34 | 700 | $6.95 M |
| 06/29/2026 | $35.60 | $35.60 (0%) | $35.60 | $35.58 | 905 | $7.00 M |
| 06/26/2026 | $35.67 | $35.67 (0%) | $35.67 | $35.56 | 400 | $7.01 M |
| 06/25/2026 | $35.49 | $35.57 (0.23%) | $35.72 | $35.49 | 419 | $6.99 M |
| 06/24/2026 | $35.48 | $35.40 (-0.23%) | $35.48 | $35.40 | 300 | $6.96 M |
| 06/23/2026 | $35.52 | $35.60 (0.23%) | $35.60 | $35.52 | 200 | $7.00 M |
| 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 |
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.
