5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-20.40%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
-6.59%
USCF Energy Commodity Strategy Absolute Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.29 | $27.61 (1.17%) | $27.61 | $27.29 | 221 | $2.33 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 |
| 05/06/2026 | $32.55 | $32.50 (-0.15%) | $32.59 | $32.46 | 2.42 K | $2.57 M |
| 05/05/2026 | $34.44 | $34.36 (-0.23%) | $34.45 | $34.27 | 1.00 K | $2.72 M |
| 05/04/2026 | $34.21 | $35.09 (2.57%) | $35.34 | $34.21 | 1.21 K | $2.78 M |
| 05/01/2026 | $33.69 | $33.97 (0.83%) | $33.97 | $33.52 | 1.90 K | $2.69 M |
| 04/30/2026 | $34.61 | $34.59 (-0.06%) | $34.64 | $34.59 | 2.10 K | $2.74 M |
| 04/29/2026 | $35.15 | $35.15 (0%) | $35.15 | $35.15 | 100 | $2.78 M |
| 04/28/2026 | $33.30 | $33.35 (0.15%) | $33.40 | $33.08 | 1.41 K | $2.64 M |
| 04/27/2026 | $32.51 | $32.51 (0%) | $32.51 | $32.51 | 108 | $2.57 M |
| 04/24/2026 | $32.31 | $32.18 (-0.4%) | $32.31 | $32.16 | 636 | $2.55 M |
| 04/23/2026 | $32.38 | $32.52 (0.43%) | $32.52 | $32.36 | 528 | $2.58 M |
| 04/22/2026 | $31.52 | $31.51 (-0.03%) | $31.52 | $31.51 | 200 | $2.50 M |
| 04/21/2026 | $31.33 | $31.33 (0%) | $31.33 | $31.33 | 581 | $2.48 M |
| 04/20/2026 | $30.31 | $30.17 (-0.46%) | $30.31 | $30.17 | 600 | $2.39 M |
| 04/17/2026 | $29.35 | $29.35 (0%) | $29.35 | $29.35 | 300 | $2.32 M |
| 04/16/2026 | $30.71 | $30.70 (-0.03%) | $30.76 | $30.69 | 344 | $2.43 M |
| 04/15/2026 | $30.19 | $30.18 (-0.03%) | $30.31 | $30.18 | 315 | $2.39 M |
| 04/14/2026 | $30.18 | $30.21 (0.1%) | $30.21 | $30.18 | 300 | $2.39 M |
| 04/13/2026 | $31.46 | $30.79 (-2.13%) | $31.46 | $30.79 | 339 | $2.44 M |
| 04/10/2026 | $30.34 | $30.22 (-0.4%) | $30.40 | $30.22 | 300 | $2.39 M |
| 04/09/2026 | $30.92 | $30.51 (-1.33%) | $30.92 | $30.20 | 500 | $2.42 M |
| 04/08/2026 | $29.49 | $30.42 (3.15%) | $30.42 | $29.49 | 1.21 K | $2.41 M |
| 04/07/2026 | $32.21 | $31.72 (-1.52%) | $32.37 | $31.72 | 704 | $2.51 M |
| 04/06/2026 | $31.71 | $31.79 (0.25%) | $31.82 | $31.47 | 3.99 K | $2.52 M |
| 04/02/2026 | $31.72 | $31.65 (-0.22%) | $31.72 | $31.22 | 3.99 K | $2.51 M |
| 04/01/2026 | $30.24 | $29.96 (-0.93%) | $30.24 | $29.90 | 4.01 K | $2.37 M |
| 03/31/2026 | $32.13 | $30.91 (-3.8%) | $32.13 | $30.91 | 4.10 K | $2.45 M |
| 03/30/2026 | $31.85 | $31.90 (0.16%) | $31.90 | $31.71 | 1.50 K | $2.53 M |
| 03/27/2026 | $31.39 | $31.39 (0%) | $31.39 | $31.39 | 1.58 K | $2.49 M |
| 03/26/2026 | $30.65 | $30.67 (0.07%) | $30.74 | $30.48 | 1.60 K | $2.43 M |
| 03/25/2026 | $29.42 | $29.99 (1.94%) | $29.99 | $29.42 | 700 | $2.37 M |
| 03/24/2026 | $30.33 | $30.32 (-0.03%) | $30.33 | $30.32 | 200 | $2.40 M |
| 03/23/2026 | $30.10 | $29.59 (-1.69%) | $30.10 | $28.84 | 5.81 K | $2.34 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.
