5 DAY PERFORMANCE
-17.38%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
+21.85%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
-4.46%
USCF Energy Commodity Strategy Absolute Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.91 | $30.86 (-0.16%) | $30.91 | $30.86 | 721 | $2.52 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 |
| 06/18/2026 | $27.36 | $28.20 (3.07%) | $28.20 | $27.36 | 500 | $2.38 M |
| 06/17/2026 | $28.61 | $28.01 (-2.1%) | $28.87 | $28.01 | 1.50 K | $2.29 M |
| 06/16/2026 | $28.19 | $28.19 (0%) | $28.19 | $28.19 | 500 | $2.30 M |
| 06/15/2026 | $28.87 | $29.35 (1.66%) | $29.35 | $28.79 | 1.61 K | $2.40 M |
| 06/12/2026 | $30.41 | $30.32 (-0.3%) | $30.41 | $30.32 | 114 | $2.37 M |
| 06/11/2026 | $32.29 | $30.90 (-4.3%) | $32.39 | $30.89 | 7.13 K | $2.41 M |
| 06/10/2026 | $31.73 | $32.31 (1.83%) | $33.02 | $31.73 | 21.52 K | $2.38 M |
| 06/09/2026 | $31.52 | $31.63 (0.35%) | $31.63 | $31.03 | 1.94 K | $2.33 M |
| 06/08/2026 | $32.42 | $32.38 (-0.12%) | $32.42 | $32.38 | 245 | $2.38 M |
| 06/05/2026 | $32.56 | $32.16 (-1.23%) | $32.56 | $32.16 | 200 | $2.38 M |
| 06/04/2026 | $33.07 | $33.15 (0.24%) | $33.15 | $32.79 | 8.45 K | $2.45 M |
| 06/03/2026 | $33.93 | $34.05 (0.35%) | $34.05 | $33.93 | 6.33 K | $2.45 M |
| 06/02/2026 | $33.09 | $33.14 (0.15%) | $33.14 | $33.09 | 331 | $2.39 M |
| 06/01/2026 | $33.32 | $32.83 (-1.47%) | $33.32 | $32.66 | 900 | $2.36 M |
| 05/29/2026 | $32.04 | $31.92 (-0.37%) | $32.04 | $31.92 | 500 | $2.53 M |
| 05/28/2026 | $32.33 | $32.21 (-0.37%) | $32.37 | $32.07 | 1.10 K | $2.55 M |
| 05/27/2026 | $31.90 | $31.90 (0%) | $31.90 | $31.90 | 209 | $2.53 M |
| 05/26/2026 | $32.60 | $32.73 (0.4%) | $33.06 | $32.60 | 2.20 K | $2.59 M |
| 05/22/2026 | $34.01 | $33.63 (-1.12%) | $34.05 | $33.43 | 1.73 K | $2.66 M |
| 05/21/2026 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 236 | $2.69 M |
| 05/20/2026 | $34.10 | $34.11 (0.03%) | $34.11 | $34.06 | 2.90 K | $2.70 M |
| 05/19/2026 | $35.69 | $35.64 (-0.14%) | $35.69 | $35.64 | 1.10 K | $2.82 M |
| 05/18/2026 | $35.53 | $34.92 (-1.72%) | $35.56 | $34.92 | 610 | $2.77 M |
| 05/15/2026 | $34.69 | $34.69 (0%) | $34.69 | $34.69 | 100 | $2.75 M |
| 05/14/2026 | $33.83 | $33.83 (0%) | $33.83 | $33.83 | 100 | $2.68 M |
| 05/13/2026 | $33.77 | $33.77 (0%) | $33.77 | $33.77 | 124 | $2.67 M |
| 05/12/2026 | $34.17 | $34.33 (0.47%) | $34.33 | $34.16 | 2.70 K | $2.72 M |
| 05/11/2026 | $33.07 | $33.55 (1.45%) | $33.55 | $33.07 | 409 | $2.66 M |
| 05/08/2026 | $32.47 | $32.47 (0%) | $32.47 | $32.47 | 100 | $2.57 M |
| 05/07/2026 | $32.37 | $32.64 (0.83%) | $32.64 | $32.33 | 2.00 K | $2.58 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.
