5 DAY PERFORMANCE
-27.14%
1 MONTH PERFORMANCE
-20.61%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-14.96%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
-7.08%
USCF Energy Commodity Strategy Absolute Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.85 | $35.85 (0%) | $35.85 | $35.85 | 300 | $2.89 M |
| 09/18/2026 | $36.95 | $36.64 (-0.84%) | $36.95 | $36.54 | 2.40 K | $2.96 M |
| 09/17/2026 | $36.51 | $36.74 (0.63%) | $36.74 | $36.51 | 348 | $2.96 M |
| 09/16/2026 | $37.24 | $36.84 (-1.07%) | $37.28 | $36.84 | 1.00 K | $2.97 M |
| 09/15/2026 | $37.38 | $37.72 (0.91%) | $37.72 | $37.38 | 334 | $3.04 M |
| 09/14/2026 | $37.43 | $36.88 (-1.47%) | $37.49 | $36.81 | 2.92 K | $2.97 M |
| 09/11/2026 | $36.56 | $36.56 (0%) | $36.56 | $36.56 | 200 | $2.95 M |
| 09/10/2026 | $36.44 | $37.27 (2.28%) | $37.27 | $36.33 | 1.90 K | $3.01 M |
| 09/09/2026 | $35.76 | $35.85 (0.25%) | $35.90 | $35.72 | 3.20 K | $2.89 M |
| 09/08/2026 | $35.27 | $35.42 (0.43%) | $35.42 | $35.23 | 1.30 K | $2.86 M |
| 09/04/2026 | $34.51 | $34.62 (0.32%) | $34.64 | $34.51 | 1.80 K | $2.79 M |
| 09/03/2026 | $34.57 | $34.57 (0%) | $34.57 | $34.57 | 143 | $2.79 M |
| 09/02/2026 | $34.39 | $34.57 (0.52%) | $34.57 | $34.39 | 400 | $2.79 M |
| 09/01/2026 | $33.93 | $34.47 (1.59%) | $34.47 | $33.93 | 1.30 K | $2.78 M |
| 08/31/2026 | $33.40 | $33.38 (-0.06%) | $33.40 | $33.34 | 302 | $2.69 M |
| 08/28/2026 | $32.78 | $32.78 (0%) | $32.78 | $32.78 | 100 | $2.64 M |
| 08/27/2026 | $32.78 | $32.78 (0%) | $32.78 | $32.78 | 200 | $2.64 M |
| 08/26/2026 | $32.31 | $32.31 (0%) | $32.31 | $32.31 | 100 | $2.61 M |
| 08/25/2026 | $32.21 | $32.21 (0%) | $32.21 | $32.21 | 200 | $2.60 M |
| 08/24/2026 | $33.05 | $33.18 (0.39%) | $33.23 | $33.05 | 900 | $2.68 M |
| 08/21/2026 | $33.69 | $33.72 (0.09%) | $33.72 | $33.69 | 320 | $2.72 M |
| 08/20/2026 | $33.68 | $33.67 (-0.03%) | $33.68 | $33.67 | 500 | $2.72 M |
| 08/19/2026 | $33.05 | $33.05 (0%) | $33.05 | $33.05 | 1.90 K | $2.67 M |
| 08/18/2026 | $33.14 | $33.10 (-0.12%) | $33.14 | $33.10 | 317 | $2.67 M |
| 08/17/2026 | $33.00 | $33.11 (0.33%) | $33.11 | $33.00 | 800 | $2.67 M |
| 08/14/2026 | $32.29 | $32.29 (0%) | $32.29 | $32.29 | 700 | $2.60 M |
| 08/13/2026 | $31.60 | $31.98 (1.2%) | $31.98 | $31.60 | 249 | $2.58 M |
| 08/12/2026 | $32.32 | $32.32 (0%) | $32.32 | $32.32 | 100 | $2.61 M |
| 08/11/2026 | $32.40 | $32.42 (0.06%) | $32.43 | $32.36 | 1.02 K | $2.61 M |
| 08/10/2026 | $31.87 | $32.10 (0.72%) | $32.10 | $31.87 | 1.10 K | $2.59 M |
| 08/07/2026 | $30.91 | $30.86 (-0.16%) | $30.99 | $30.86 | 802 | $2.49 M |
| 08/06/2026 | $30.99 | $31.03 (0.13%) | $31.03 | $30.98 | 1.13 K | $2.50 M |
| 08/05/2026 | $30.16 | $30.16 (0%) | $30.16 | $30.16 | 100 | $2.43 M |
| 08/04/2026 | $30.27 | $30.32 (0.17%) | $30.34 | $30.27 | 2.31 K | $2.45 M |
| 08/03/2026 | $31.26 | $31.20 (-0.19%) | $31.28 | $31.20 | 1.73 K | $2.52 M |
| 07/31/2026 | $32.42 | $32.40 (-0.06%) | $32.42 | $32.40 | 214 | $2.61 M |
| 07/30/2026 | $32.36 | $32.25 (-0.34%) | $32.36 | $32.25 | 126 | $2.60 M |
| 07/29/2026 | $32.67 | $32.84 (0.52%) | $32.84 | $32.67 | 4.10 K | $2.62 M |
| 07/28/2026 | $30.65 | $30.77 (0.39%) | $30.77 | $30.65 | 300 | $2.45 M |
| 07/27/2026 | $31.92 | $31.52 (-1.25%) | $31.92 | $31.52 | 29.60 K | $2.51 M |
| 07/24/2026 | $33.57 | $33.56 (-0.03%) | $33.59 | $33.56 | 1.35 K | $2.66 M |
| 07/23/2026 | $34.35 | $34.27 (-0.23%) | $34.62 | $34.27 | 165.70 K | $2.72 M |
| 07/22/2026 | $33.01 | $32.85 (-0.48%) | $33.01 | $32.85 | 436 | $2.60 M |
| 07/21/2026 | $32.10 | $32.28 (0.56%) | $32.28 | $32.10 | 646 | $2.56 M |
| 07/20/2026 | $31.17 | $31.53 (1.15%) | $31.53 | $31.17 | 935 | $2.50 M |
| 07/17/2026 | $30.66 | $31.01 (1.14%) | $31.01 | $30.66 | 700 | $2.60 M |
| 07/16/2026 | $29.92 | $29.92 (0%) | $29.92 | $29.92 | 100 | $2.61 M |
| 07/15/2026 | $30.03 | $30.41 (1.27%) | $30.41 | $29.89 | 604 | $2.66 M |
| 07/14/2026 | $29.90 | $30.01 (0.37%) | $30.02 | $29.65 | 1.10 K | $2.62 M |
| 07/13/2026 | $29.40 | $29.40 (0%) | $29.40 | $29.40 | 100 | $2.57 M |
| 07/10/2026 | $26.95 | $27.02 (0.26%) | $27.02 | $26.95 | 143 | $2.61 M |
| 07/09/2026 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 100 | $2.75 M |
| 07/08/2026 | $27.89 | $27.47 (-1.51%) | $27.89 | $27.47 | 248 | $2.80 M |
| 07/07/2026 | $26.24 | $26.78 (2.06%) | $26.78 | $26.24 | 214 | $2.73 M |
| 07/06/2026 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 100 | $2.62 M |
| 07/02/2026 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 100 | $2.30 M |
| 07/01/2026 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 100 | $2.29 M |
| 06/30/2026 | $26.31 | $26.31 (0%) | $26.31 | $26.31 | 100 | $2.35 M |
| 06/29/2026 | $26.58 | $26.58 (0%) | $26.58 | $26.58 | 100 | $2.38 M |
| 06/26/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 334 | $2.39 M |
| 06/25/2026 | $26.02 | $26.95 (3.57%) | $26.95 | $26.02 | 147 | $2.35 M |
| 06/24/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 132 | $2.28 M |
| 06/23/2026 | $27.37 | $27.37 (0%) | $27.37 | $27.37 | 100 | $2.38 M |
| 06/22/2026 | $27.29 | $27.61 (1.17%) | $27.61 | $27.29 | 221 | $2.40 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.
