5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-33.35%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
+12.22%
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 |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.38 | $20.52 (0.69%) | $21.37 | $20.38 | 1.27 K | |
| 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 |
| 05/06/2026 | $33.08 | $32.31 (-2.33%) | $33.08 | $32.08 | 2.50 K | $12.44 M |
| 05/05/2026 | $35.88 | $35.07 (-2.26%) | $35.88 | $34.66 | 6.40 K | $13.50 M |
| 05/04/2026 | $33.57 | $35.10 (4.56%) | $35.34 | $33.56 | 4.25 K | $13.51 M |
| 05/01/2026 | $33.30 | $33.14 (-0.48%) | $33.30 | $32.93 | 1.54 K | $12.76 M |
| 04/30/2026 | $32.87 | $33.17 (0.91%) | $33.17 | $32.86 | 1.30 K | $12.77 M |
| 04/29/2026 | $33.06 | $33.49 (1.3%) | $33.54 | $33.06 | 1.80 K | $12.89 M |
| 04/28/2026 | $31.25 | $31.45 (0.64%) | $31.45 | $31.13 | 3.50 K | $12.11 M |
| 04/27/2026 | $30.80 | $30.49 (-1.01%) | $30.80 | $30.49 | 1.16 K | $11.74 M |
| 04/24/2026 | $30.12 | $30.24 (0.4%) | $30.25 | $30.12 | 2.05 K | $11.64 M |
| 04/23/2026 | $30.10 | $30.87 (2.56%) | $31.01 | $30.10 | 2.05 K | $11.88 M |
| 04/22/2026 | $29.78 | $30.17 (1.31%) | $30.33 | $29.69 | 2.60 K | $11.61 M |
| 04/21/2026 | $27.71 | $28.52 (2.92%) | $28.52 | $27.52 | 5.91 K | $10.98 M |
| 04/20/2026 | $27.42 | $27.38 (-0.15%) | $27.45 | $27.38 | 4.60 K | $10.54 M |
| 04/17/2026 | $25.96 | $26.49 (2.04%) | $26.55 | $25.49 | 5.54 K | $10.20 M |
| 04/16/2026 | $27.43 | $27.95 (1.9%) | $27.95 | $27.43 | 1.24 K | $10.76 M |
| 04/15/2026 | $26.88 | $27.12 (0.89%) | $27.12 | $26.85 | 1.22 K | $10.44 M |
| 04/14/2026 | $27.64 | $27.04 (-2.17%) | $27.64 | $26.91 | 2.40 K | $10.41 M |
| 04/13/2026 | $27.49 | $27.66 (0.62%) | $27.66 | $27.20 | 2.00 K | $10.65 M |
| 04/10/2026 | $26.77 | $26.86 (0.34%) | $27.18 | $26.63 | 3.04 K | $10.34 M |
| 04/09/2026 | $26.66 | $26.70 (0.15%) | $27.03 | $26.32 | 6.00 K | $10.28 M |
| 04/08/2026 | $25.33 | $25.95 (2.45%) | $26.13 | $25.21 | 11.13 K | $9.99 M |
| 04/07/2026 | $27.93 | $27.48 (-1.61%) | $28.08 | $27.01 | 10.44 K | $10.58 M |
| 04/06/2026 | $27.77 | $28.00 (0.83%) | $28.26 | $27.53 | 9.70 K | $10.78 M |
| 04/02/2026 | $26.28 | $26.70 (1.6%) | $26.76 | $25.60 | 1.72 K | $10.28 M |
| 04/01/2026 | $25.28 | $25.11 (-0.67%) | $25.28 | $25.07 | 1.70 K | $9.67 M |
| 03/31/2026 | $25.88 | $25.67 (-0.81%) | $25.88 | $25.36 | 2.05 K | $9.88 M |
| 03/30/2026 | $25.21 | $25.36 (0.6%) | $25.64 | $25.21 | 1.90 K | $9.76 M |
| 03/27/2026 | $24.37 | $24.37 (0%) | $24.37 | $24.37 | 239 | $9.38 M |
| 03/26/2026 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 100 | $9.20 M |
| 03/25/2026 | $23.21 | $23.85 (2.76%) | $23.85 | $23.21 | 700 | $9.18 M |
| 03/24/2026 | $24.06 | $23.50 (-2.33%) | $24.06 | $23.50 | 634 | $9.05 M |
| 03/23/2026 | $23.72 | $23.14 (-2.45%) | $23.72 | $23.14 | 1.85 K | $8.91 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.
