5 DAY PERFORMANCE
-10.84%
1 MONTH PERFORMANCE
+5.03%
3 MONTH PERFORMANCE
-33.87%
6 MONTH PERFORMANCE
+30.84%
YEAR-TO-DATE PERFORMANCE
+14.52%
USCF Oil Plus Bitcoin Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 170 | $8.87 M |
| 08/06/2026 | $20.06 | $22.64 (12.86%) | $22.69 | $20.06 | 8.30 K | $8.71 M |
| 08/05/2026 | $22.29 | $22.29 (0%) | $22.29 | $22.29 | 200 | $8.58 M |
| 08/04/2026 | $23.12 | $22.13 (-4.28%) | $23.12 | $22.13 | 2.63 K | $8.52 M |
| 08/03/2026 | $22.25 | $23.28 (4.63%) | $23.56 | $22.25 | 3.70 K | $8.96 M |
| 07/31/2026 | $23.86 | $23.89 (0.13%) | $23.96 | $23.86 | 410 | $9.20 M |
| 07/30/2026 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 100 | $9.36 M |
| 07/29/2026 | $23.80 | $24.25 (1.89%) | $24.25 | $23.46 | 1.20 K | $9.33 M |
| 07/28/2026 | $22.51 | $22.44 (-0.31%) | $22.54 | $20.26 | 1.04 K | $8.64 M |
| 07/27/2026 | $24.29 | $23.84 (-1.85%) | $24.29 | $23.84 | 1.06 K | $9.18 M |
| 07/24/2026 | $25.73 | $25.54 (-0.74%) | $25.73 | $25.25 | 1.10 K | $9.83 M |
| 07/23/2026 | $26.74 | $26.64 (-0.37%) | $26.99 | $26.64 | 1.70 K | $10.25 M |
| 07/22/2026 | $25.61 | $25.60 (-0.04%) | $25.61 | $25.41 | 1.81 K | $9.85 M |
| 07/21/2026 | $25.44 | $25.16 (-1.1%) | $25.44 | $25.16 | 300 | $9.68 M |
| 07/20/2026 | $23.72 | $24.15 (1.81%) | $24.15 | $23.72 | 1.20 K | $9.30 M |
| 07/17/2026 | $23.31 | $23.52 (0.9%) | $23.54 | $23.31 | 900 | $9.05 M |
| 07/16/2026 | $23.00 | $22.68 (-1.39%) | $23.00 | $22.64 | 1.35 K | $8.73 M |
| 07/15/2026 | $22.88 | $23.17 (1.27%) | $23.17 | $22.88 | 7.40 K | $8.92 M |
| 07/14/2026 | $22.36 | $22.78 (1.88%) | $22.78 | $22.28 | 1.70 K | $8.77 M |
| 07/13/2026 | $20.51 | $21.52 (4.92%) | $21.57 | $20.51 | 7.12 K | $8.28 M |
| 07/10/2026 | $20.40 | $20.34 (-0.29%) | $20.40 | $20.34 | 336 | $7.83 M |
| 07/09/2026 | $20.27 | $20.27 (0%) | $20.27 | $20.27 | 100 | $7.80 M |
| 07/08/2026 | $20.14 | $20.18 (0.2%) | $20.36 | $19.78 | 1.51 K | $7.77 M |
| 07/07/2026 | $20.10 | $20.28 (0.9%) | $20.31 | $20.10 | 1.10 K | $7.81 M |
| 07/06/2026 | $19.52 | $19.52 (0%) | $19.52 | $19.52 | 319 | $7.51 M |
| 07/02/2026 | $18.98 | $18.82 (-0.84%) | $18.98 | $18.82 | 405 | $7.24 M |
| 07/01/2026 | $18.54 | $18.38 (-0.86%) | $18.54 | $18.38 | 1.10 K | $7.07 M |
| 06/30/2026 | $18.49 | $18.49 (0%) | $18.49 | $18.49 | 100 | $7.12 M |
| 06/29/2026 | $19.06 | $19.01 (-0.26%) | $19.06 | $19.01 | 640 | $7.32 M |
| 06/26/2026 | $18.62 | $18.61 (-0.05%) | $18.62 | $18.61 | 313 | $7.16 M |
| 06/25/2026 | $19.19 | $19.09 (-0.52%) | $19.19 | $19.09 | 709 | $7.35 M |
| 06/24/2026 | $19.19 | $18.73 (-2.4%) | $19.19 | $18.65 | 1.60 K | $7.21 M |
| 06/23/2026 | $20.38 | $20.50 (0.59%) | $20.52 | $20.38 | 1.90 K | $7.89 M |
| 06/22/2026 | $21.42 | $21.49 (0.33%) | $21.49 | $21.42 | 902 | $8.27 M |
| 06/18/2026 | $21.41 | $21.37 (-0.19%) | $21.41 | $21.33 | 632 | $8.23 M |
| 06/17/2026 | $22.78 | $21.81 (-4.26%) | $22.79 | $21.81 | 6.13 K | $8.40 M |
| 06/16/2026 | $22.62 | $22.36 (-1.15%) | $22.62 | $22.34 | 1.53 K | $8.61 M |
| 06/15/2026 | $23.92 | $23.87 (-0.21%) | $23.96 | $23.87 | 2.10 K | $9.19 M |
| 06/12/2026 | $23.91 | $23.76 (-0.63%) | $24.27 | $23.73 | 2.10 K | $9.15 M |
| 06/11/2026 | $25.05 | $24.38 (-2.67%) | $25.05 | $24.38 | 1.74 K | $9.38 M |
| 06/10/2026 | $24.57 | $24.65 (0.33%) | $24.93 | $24.57 | 944 | $9.49 M |
| 06/09/2026 | $23.36 | $24.16 (3.42%) | $24.16 | $23.36 | 8.95 K | $9.30 M |
| 06/08/2026 | $25.40 | $25.43 (0.12%) | $25.45 | $25.40 | 600 | $9.79 M |
| 06/05/2026 | $23.76 | $23.78 (0.08%) | $23.78 | $23.40 | 1.61 K | $9.15 M |
| 06/04/2026 | $25.83 | $25.84 (0.04%) | $25.93 | $25.83 | 1.04 K | $9.95 M |
| 06/03/2026 | $27.57 | $27.37 (-0.73%) | $27.57 | $27.37 | 316 | $10.54 M |
| 06/02/2026 | $27.09 | $27.40 (1.14%) | $27.47 | $27.09 | 1.50 K | $10.55 M |
| 06/01/2026 | $28.87 | $28.80 (-0.24%) | $29.16 | $28.78 | 4.80 K | $11.09 M |
| 05/29/2026 | $28.06 | $28.11 (0.18%) | $28.11 | $28.06 | 500 | $10.82 M |
| 05/28/2026 | $28.70 | $28.49 (-0.73%) | $28.70 | $28.02 | 6.40 K | $10.97 M |
| 05/27/2026 | $29.32 | $29.17 (-0.51%) | $29.32 | $28.92 | 1.40 K | $11.23 M |
| 05/26/2026 | $31.09 | $31.09 (0%) | $31.09 | $31.09 | 1.47 K | $11.97 M |
| 05/22/2026 | $32.21 | $31.96 (-0.78%) | $32.21 | $31.96 | 1.74 K | $12.30 M |
| 05/21/2026 | $32.73 | $33.04 (0.95%) | $33.09 | $32.73 | 1.50 K | $12.72 M |
| 05/20/2026 | $33.50 | $33.30 (-0.6%) | $33.50 | $33.15 | 1.00 K | $12.82 M |
| 05/19/2026 | $34.88 | $34.94 (0.17%) | $34.97 | $34.79 | 919 | $13.45 M |
| 05/18/2026 | $33.94 | $34.10 (0.47%) | $34.67 | $33.93 | 2.60 K | $13.13 M |
| 05/15/2026 | $34.88 | $34.81 (-0.2%) | $34.88 | $34.81 | 206 | $13.40 M |
| 05/14/2026 | $33.80 | $34.59 (2.34%) | $34.60 | $33.80 | 800 | $13.31 M |
| 05/13/2026 | $34.34 | $33.61 (-2.13%) | $34.34 | $33.56 | 800 | $12.94 M |
| 05/12/2026 | $34.44 | $34.64 (0.58%) | $34.64 | $34.44 | 700 | $13.33 M |
| 05/11/2026 | $33.90 | $33.86 (-0.12%) | $33.90 | $33.86 | 618 | $13.03 M |
| 05/08/2026 | $32.03 | $31.85 (-0.56%) | $32.03 | $31.84 | 800 | $12.26 M |
| 05/07/2026 | $30.98 | $32.21 (3.97%) | $32.33 | $30.55 | 7.25 K | $12.40 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.
