5 DAY PERFORMANCE
-21.20%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
+9.85%
USCF Energy Commodity Strategy Absolute Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.60 | $32.51 (-0.28%) | $32.60 | $32.41 | 2.01 K | $2.22 M |
| 05/05/2026 | $34.44 | $34.36 (-0.23%) | $34.45 | $34.27 | 1.00 K | $2.34 M |
| 05/04/2026 | $34.21 | $35.09 (2.57%) | $35.34 | $34.21 | 1.21 K | $2.39 M |
| 05/01/2026 | $33.69 | $33.97 (0.83%) | $33.97 | $33.52 | 1.90 K | $2.32 M |
| 04/30/2026 | $34.61 | $34.59 (-0.06%) | $34.64 | $34.59 | 2.10 K | $2.36 M |
| 04/29/2026 | $35.15 | $35.15 (0%) | $35.15 | $35.15 | 100 | $2.32 M |
| 04/28/2026 | $33.30 | $33.35 (0.15%) | $33.40 | $33.08 | 1.41 K | $2.21 M |
| 04/27/2026 | $32.51 | $32.51 (0%) | $32.51 | $32.51 | 108 | $2.15 M |
| 04/24/2026 | $32.31 | $32.18 (-0.4%) | $32.31 | $32.16 | 636 | $2.32 M |
| 04/23/2026 | $32.38 | $32.52 (0.43%) | $32.52 | $32.36 | 528 | $2.34 M |
| 04/22/2026 | $31.52 | $31.51 (-0.03%) | $31.52 | $31.51 | 200 | $2.41 M |
| 04/21/2026 | $31.33 | $31.33 (0%) | $31.33 | $31.33 | 581 | $2.39 M |
| 04/20/2026 | $30.31 | $30.17 (-0.46%) | $30.31 | $30.17 | 600 | $2.30 M |
| 04/17/2026 | $29.35 | $29.35 (0%) | $29.35 | $29.35 | 300 | $2.24 M |
| 04/16/2026 | $30.71 | $30.70 (-0.03%) | $30.76 | $30.69 | 344 | $2.34 M |
| 04/15/2026 | $30.19 | $30.18 (-0.03%) | $30.31 | $30.18 | 315 | $2.30 M |
| 04/14/2026 | $30.18 | $30.21 (0.1%) | $30.21 | $30.18 | 300 | $2.31 M |
| 04/13/2026 | $31.46 | $30.79 (-2.13%) | $31.46 | $30.79 | 339 | $2.35 M |
| 04/10/2026 | $30.34 | $30.22 (-0.4%) | $30.40 | $30.22 | 300 | $2.19 M |
| 04/09/2026 | $30.92 | $30.51 (-1.33%) | $30.92 | $30.20 | 500 | $2.21 M |
| 04/08/2026 | $29.49 | $30.42 (3.15%) | $30.42 | $29.49 | 1.21 K | $2.20 M |
| 04/07/2026 | $32.21 | $31.72 (-1.52%) | $32.37 | $31.72 | 704 | $2.30 M |
| 04/06/2026 | $31.71 | $31.79 (0.25%) | $31.82 | $31.47 | 3.99 K | $2.30 M |
| 04/02/2026 | $31.72 | $31.65 (-0.22%) | $31.72 | $31.22 | 3.99 K | $2.29 M |
| 04/01/2026 | $30.24 | $29.96 (-0.93%) | $30.24 | $29.90 | 4.01 K | $2.17 M |
| 03/31/2026 | $32.13 | $30.91 (-3.8%) | $32.13 | $30.91 | 4.10 K | $2.24 M |
| 03/30/2026 | $31.85 | $31.90 (0.16%) | $31.90 | $31.71 | 1.50 K | $2.31 M |
| 03/27/2026 | $31.39 | $31.39 (0%) | $31.39 | $31.39 | 1.58 K | $2.30 M |
| 03/26/2026 | $30.65 | $30.67 (0.07%) | $30.74 | $30.48 | 1.60 K | $2.31 M |
| 03/25/2026 | $29.42 | $29.99 (1.94%) | $29.99 | $29.42 | 700 | $2.26 M |
| 03/24/2026 | $30.33 | $30.32 (-0.03%) | $30.33 | $30.32 | 200 | $2.28 M |
| 03/23/2026 | $30.10 | $29.59 (-1.69%) | $30.10 | $28.84 | 5.81 K | $2.23 M |
| 03/20/2026 | $31.48 | $31.48 (0%) | $31.48 | $31.48 | 915 | $2.29 M |
| 03/19/2026 | $31.28 | $30.70 (-1.85%) | $31.42 | $30.70 | 1.62 K | $2.23 M |
| 03/18/2026 | $31.29 | $31.30 (0.03%) | $31.42 | $31.02 | 1.54 K | $2.33 M |
| 03/17/2026 | $30.37 | $30.62 (0.82%) | $30.63 | $30.37 | 1.00 K | $2.27 M |
| 03/16/2026 | $30.20 | $29.80 (-1.32%) | $30.20 | $29.80 | 800 | $2.21 M |
| 03/13/2026 | $29.75 | $30.45 (2.35%) | $30.45 | $29.75 | 5.35 K | $2.35 M |
| 03/12/2026 | $29.68 | $30.10 (1.42%) | $30.12 | $29.68 | 3.04 K | $2.26 M |
| 03/11/2026 | $28.06 | $28.32 (0.93%) | $28.32 | $28.06 | 400 | $2.25 M |
| 03/10/2026 | $27.76 | $27.88 (0.43%) | $27.88 | $27.32 | 1.50 K | $2.22 M |
| 03/09/2026 | $29.40 | $27.23 (-7.38%) | $29.70 | $26.77 | 5.10 K | $2.16 M |
| 03/06/2026 | $27.39 | $27.79 (1.46%) | $27.91 | $27.27 | 150.73 K | $2.29 M |
| 03/05/2026 | $25.81 | $25.81 (0%) | $25.81 | $25.81 | 100 | $2.13 M |
| 03/04/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 100 | $2.32 M |
| 03/03/2026 | $24.82 | $24.44 (-1.53%) | $24.82 | $24.44 | 400 | $2.29 M |
| 03/02/2026 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 100 | $2.24 M |
| 02/27/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 100 | $2.24 M |
| 02/26/2026 | $22.59 | $22.59 (0%) | $22.59 | $22.59 | 118 | $2.20 M |
| 02/25/2026 | $22.59 | $22.59 (0%) | $22.59 | $22.59 | 100 | $2.23 M |
| 02/24/2026 | $22.78 | $22.78 (0%) | $22.78 | $22.78 | 415 | $2.25 M |
| 02/23/2026 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 415 | $2.25 M |
| 02/20/2026 | $22.74 | $22.75 (0.04%) | $22.75 | $22.74 | 415 | $2.33 M |
| 02/19/2026 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 100 | $2.34 M |
| 02/18/2026 | $22.47 | $22.47 (0%) | $22.47 | $22.47 | 100 | $2.31 M |
| 02/17/2026 | $21.72 | $21.72 (0%) | $21.72 | $21.72 | 100 | $2.23 M |
| 02/13/2026 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 100 | $2.23 M |
| 02/12/2026 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 600 | $2.19 M |
| 02/11/2026 | $22.37 | $22.37 (0%) | $22.37 | $22.37 | 100 | $2.24 M |
| 02/10/2026 | $22.17 | $22.17 (0%) | $22.17 | $22.17 | 100 | $2.22 M |
| 02/09/2026 | $22.21 | $22.21 (0%) | $22.21 | $22.21 | 100 | $2.22 M |
| 02/06/2026 | $21.97 | $21.97 (0%) | $21.97 | $21.97 | 100 | $2.23 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.
