5 DAY PERFORMANCE
-32.91%
1 MONTH PERFORMANCE
-24.66%
3 MONTH PERFORMANCE
-11.24%
6 MONTH PERFORMANCE
-22.09%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
+9.04%
USCF Energy Commodity Strategy Absolute Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.14 | $36.22 (0.22%) | $36.37 | $35.99 | 302 | |
| 11/04/2026 | $35.98 | $35.90 (-0.22%) | $35.98 | $35.90 | 479 | $2.69 M |
| 11/03/2026 | $38.08 | $38.20 (0.32%) | $38.20 | $38.08 | 500 | $2.87 M |
| 11/02/2026 | $38.12 | $37.83 (-0.76%) | $38.12 | $37.83 | 834 | $2.84 M |
| 10/30/2026 | $40.30 | $39.90 (-0.99%) | $40.30 | $39.90 | 500 | $2.99 M |
| 10/29/2026 | $39.84 | $39.84 (0%) | $39.84 | $39.84 | 136 | $2.99 M |
| 10/28/2026 | $39.75 | $39.75 (0%) | $39.75 | $39.75 | 100 | $2.98 M |
| 10/27/2026 | $38.93 | $38.93 (0%) | $38.93 | $38.93 | 131 | $2.92 M |
| 10/26/2026 | $39.64 | $39.27 (-0.93%) | $39.64 | $39.27 | 519 | $2.95 M |
| 10/23/2026 | $39.46 | $39.77 (0.79%) | $39.77 | $39.46 | 500 | $2.98 M |
| 10/22/2026 | $38.60 | $38.60 (0%) | $38.60 | $38.60 | 600 | $2.89 M |
| 10/21/2026 | $38.14 | $38.19 (0.13%) | $38.19 | $38.14 | 910 | $2.86 M |
| 10/20/2026 | $38.59 | $38.10 (-1.27%) | $38.59 | $37.97 | 910 | $2.86 M |
| 10/19/2026 | $38.26 | $38.26 (0%) | $38.26 | $38.26 | 3.34 K | $2.87 M |
| 10/16/2026 | $37.70 | $38.42 (1.91%) | $38.42 | $37.70 | 3.34 K | $2.88 M |
| 10/15/2026 | $37.44 | $37.76 (0.85%) | $37.76 | $37.44 | 604 | $2.83 M |
| 10/14/2026 | $37.50 | $37.46 (-0.11%) | $37.62 | $37.42 | 1.22 K | $2.81 M |
| 10/13/2026 | $37.10 | $37.41 (0.84%) | $37.41 | $37.10 | 1.77 K | $2.81 M |
| 10/12/2026 | $37.24 | $37.08 (-0.43%) | $37.24 | $37.08 | 2.11 K | $2.78 M |
| 10/09/2026 | $36.48 | $36.48 (0%) | $36.48 | $36.48 | 125 | $2.94 M |
| 10/08/2026 | $36.47 | $36.47 (0%) | $36.47 | $36.47 | 1.50 K | $2.94 M |
| 10/07/2026 | $35.91 | $35.75 (-0.45%) | $35.99 | $35.73 | 9.82 K | $2.88 M |
| 10/06/2026 | $35.29 | $35.87 (1.64%) | $35.87 | $35.29 | 835 | $2.89 M |
| 10/05/2026 | $35.66 | $35.53 (-0.36%) | $35.72 | $35.39 | 132.64 K | $2.87 M |
| 10/02/2026 | $36.07 | $36.07 (0%) | $36.07 | $36.07 | 100 | $2.91 M |
| 10/01/2026 | $36.58 | $36.58 (0%) | $36.58 | $36.58 | 146 | $2.95 M |
| 09/30/2026 | $35.85 | $35.85 (0%) | $35.85 | $35.85 | 226 | $2.89 M |
| 09/29/2026 | $35.45 | $35.22 (-0.65%) | $35.65 | $35.22 | 600 | $2.84 M |
| 09/28/2026 | $36.05 | $36.05 (0%) | $36.05 | $36.05 | 100 | $2.91 M |
| 09/25/2026 | $35.97 | $35.89 (-0.22%) | $35.97 | $35.89 | 200 | $2.89 M |
| 09/24/2026 | $37.24 | $36.84 (-1.07%) | $37.24 | $36.84 | 500 | $2.97 M |
| 09/23/2026 | $36.03 | $36.33 (0.83%) | $36.33 | $36.03 | 1.70 K | $2.93 M |
| 09/22/2026 | $35.44 | $35.49 (0.14%) | $35.49 | $35.44 | 1.00 K | $2.86 M |
| 09/21/2026 | $35.85 | $35.85 (0%) | $35.85 | $35.85 | 303 | $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 |
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.
