5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+7.21%
USCF Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.31 | $36.28 (-0.08%) | $36.31 | $36.27 | 1.34 K | $4.00 M |
| 09/18/2026 | $36.35 | $36.37 (0.06%) | $36.38 | $36.35 | 300 | $4.01 M |
| 09/17/2026 | $36.52 | $36.53 (0.03%) | $36.53 | $36.42 | 12.30 K | $4.02 M |
| 09/16/2026 | $36.70 | $36.38 (-0.87%) | $36.70 | $36.38 | 208 | $4.01 M |
| 09/15/2026 | $36.85 | $36.84 (-0.03%) | $36.87 | $36.84 | 502 | $4.06 M |
| 09/14/2026 | $37.35 | $36.97 (-1.02%) | $37.35 | $36.95 | 344 | $4.07 M |
| 09/11/2026 | $36.88 | $36.91 (0.08%) | $36.91 | $36.88 | 119 | $4.07 M |
| 09/10/2026 | $36.90 | $36.81 (-0.24%) | $36.90 | $36.81 | 128 | $4.06 M |
| 09/09/2026 | $36.97 | $36.97 (0%) | $36.97 | $36.97 | 100 | $4.07 M |
| 09/08/2026 | $37.15 | $37.15 (0%) | $37.15 | $37.15 | 100 | $4.09 M |
| 09/04/2026 | $37.48 | $37.48 (0%) | $37.48 | $37.48 | 100 | $4.13 M |
| 09/03/2026 | $37.47 | $37.64 (0.45%) | $37.64 | $37.47 | 200 | $4.15 M |
| 09/02/2026 | $37.41 | $37.42 (0.03%) | $37.50 | $37.41 | 1.10 K | $4.12 M |
| 09/01/2026 | $37.31 | $37.23 (-0.21%) | $37.31 | $37.23 | 220 | $4.10 M |
| 08/31/2026 | $37.22 | $37.14 (-0.21%) | $37.22 | $37.12 | 700 | $4.09 M |
| 08/28/2026 | $37.24 | $37.24 (0%) | $37.24 | $37.24 | 130 | $4.10 M |
| 08/27/2026 | $37.12 | $37.12 (0%) | $37.12 | $37.12 | 244 | $4.09 M |
| 08/26/2026 | $37.53 | $37.53 (0%) | $37.53 | $37.53 | 100 | $4.13 M |
| 08/25/2026 | $37.49 | $37.49 (0%) | $37.49 | $37.49 | 100 | $4.13 M |
| 08/24/2026 | $37.58 | $37.58 (0%) | $37.58 | $37.58 | 100 | $4.14 M |
| 08/21/2026 | $37.49 | $37.50 (0.03%) | $37.50 | $37.48 | 1.00 K | $4.13 M |
| 08/20/2026 | $37.57 | $37.33 (-0.64%) | $37.64 | $37.33 | 2.13 K | $4.11 M |
| 08/19/2026 | $37.74 | $37.55 (-0.5%) | $37.74 | $37.55 | 200 | $4.14 M |
| 08/18/2026 | $37.59 | $37.59 (0%) | $37.59 | $37.59 | 100 | $4.14 M |
| 08/17/2026 | $37.42 | $37.39 (-0.08%) | $37.42 | $37.39 | 116 | $4.12 M |
| 08/14/2026 | $37.45 | $37.44 (-0.03%) | $37.45 | $37.44 | 126 | $4.12 M |
| 08/13/2026 | $37.22 | $37.34 (0.32%) | $37.34 | $37.22 | 901 | $4.11 M |
| 08/12/2026 | $37.14 | $37.24 (0.27%) | $37.24 | $37.14 | 300 | $4.10 M |
| 08/11/2026 | $37.11 | $37.15 (0.11%) | $37.15 | $37.11 | 120 | $4.09 M |
| 08/10/2026 | $37.03 | $37.03 (0%) | $37.03 | $37.03 | 100 | $4.08 M |
| 08/07/2026 | $36.93 | $36.93 (0%) | $36.93 | $36.93 | 500 | $4.07 M |
| 08/06/2026 | $36.95 | $36.78 (-0.46%) | $36.95 | $36.78 | 1.50 K | $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 |
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.
