5 DAY PERFORMANCE
-40.60%
1 MONTH PERFORMANCE
-31.33%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-15.91%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.39 | $38.39 (0%) | $38.39 | $37.86 | 366 | |
| 09/18/2026 | $37.79 | $37.86 (0.19%) | $37.86 | $37.79 | 400 | $14.57 M |
| 09/17/2026 | $36.02 | $36.04 (0.06%) | $36.04 | $36.02 | 400 | $13.87 M |
| 09/16/2026 | $35.79 | $35.86 (0.2%) | $35.86 | $35.61 | 4.24 K | $13.80 M |
| 09/15/2026 | $36.59 | $37.16 (1.56%) | $37.21 | $36.59 | 1.03 K | $14.30 M |
| 09/14/2026 | $37.15 | $36.81 (-0.92%) | $37.15 | $36.81 | 3.21 K | $14.17 M |
| 09/11/2026 | $36.14 | $35.72 (-1.16%) | $36.14 | $35.72 | 400 | $13.75 M |
| 09/10/2026 | $35.52 | $36.34 (2.31%) | $36.36 | $35.52 | 632 | $13.99 M |
| 09/09/2026 | $35.16 | $34.61 (-1.56%) | $35.16 | $34.61 | 800 | $13.32 M |
| 09/08/2026 | $33.67 | $33.69 (0.06%) | $33.73 | $33.67 | 800 | $12.97 M |
| 09/04/2026 | $33.55 | $33.55 (0%) | $33.55 | $33.55 | 262 | $12.91 M |
| 09/03/2026 | $34.47 | $34.47 (0%) | $34.47 | $34.47 | 300 | $13.27 M |
| 09/02/2026 | $32.49 | $32.47 (-0.06%) | $32.61 | $32.47 | 900 | $12.50 M |
| 09/01/2026 | $31.65 | $32.10 (1.42%) | $32.15 | $31.65 | 1.40 K | $12.36 M |
| 08/31/2026 | $31.18 | $31.24 (0.19%) | $31.24 | $31.18 | 423 | $12.02 M |
| 08/28/2026 | $29.86 | $29.86 (0%) | $29.86 | $29.86 | 280 | $11.49 M |
| 08/27/2026 | $30.88 | $30.88 (0%) | $30.88 | $30.88 | 280 | $11.89 M |
| 08/26/2026 | $29.76 | $29.76 (0%) | $29.76 | $29.76 | 280 | $11.46 M |
| 08/25/2026 | $29.90 | $29.74 (-0.54%) | $29.99 | $29.73 | 1.43 K | $11.45 M |
| 08/24/2026 | $30.95 | $30.95 (0%) | $30.95 | $30.95 | 280 | $11.91 M |
| 08/21/2026 | $31.03 | $31.02 (-0.03%) | $31.03 | $31.02 | 604 | $11.94 M |
| 08/20/2026 | $29.19 | $29.19 (0%) | $29.19 | $29.19 | 100 | $11.24 M |
| 08/19/2026 | $26.66 | $26.61 (-0.19%) | $26.66 | $26.61 | 400 | $10.24 M |
| 08/18/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 100 | $9.70 M |
| 08/17/2026 | $24.96 | $24.95 (-0.04%) | $24.96 | $24.95 | 325 | $9.60 M |
| 08/14/2026 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 100 | $9.12 M |
| 08/13/2026 | $23.55 | $23.60 (0.21%) | $23.72 | $23.52 | 928 | $9.08 M |
| 08/12/2026 | $23.94 | $24.04 (0.42%) | $24.04 | $23.94 | 304 | $9.25 M |
| 08/11/2026 | $23.87 | $23.95 (0.34%) | $23.95 | $23.87 | 919 | $9.22 M |
| 08/10/2026 | $24.00 | $23.93 (-0.29%) | $24.00 | $23.93 | 500 | $9.21 M |
| 08/07/2026 | $23.05 | $23.07 (0.09%) | $23.07 | $22.98 | 900 | $8.88 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 |
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.
