5 DAY PERFORMANCE
-45.62%
1 MONTH PERFORMANCE
-42.80%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
-39.26%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.23 | $34.00 (-3.49%) | $35.23 | $34.00 | 429 | $13.09 M |
| 11/04/2026 | $34.87 | $34.87 (0%) | $34.87 | $34.87 | 100 | $13.42 M |
| 11/03/2026 | $36.79 | $36.85 (0.16%) | $36.85 | $36.79 | 311 | $14.18 M |
| 11/02/2026 | $37.41 | $36.37 (-2.78%) | $37.41 | $36.37 | 1.24 K | $14.00 M |
| 10/30/2026 | $39.48 | $39.17 (-0.79%) | $39.48 | $39.03 | 1.20 K | $15.08 M |
| 10/29/2026 | $39.72 | $40.62 (2.27%) | $40.62 | $39.72 | 545 | $15.64 M |
| 10/28/2026 | $40.90 | $41.08 (0.44%) | $41.08 | $40.90 | 800 | $15.81 M |
| 10/27/2026 | $39.68 | $39.73 (0.13%) | $39.73 | $39.68 | 433 | $15.29 M |
| 10/26/2026 | $40.25 | $40.08 (-0.42%) | $40.25 | $40.06 | 1.00 K | $15.43 M |
| 10/23/2026 | $40.83 | $41.33 (1.22%) | $41.50 | $40.83 | 346 | $15.91 M |
| 10/22/2026 | $39.98 | $39.98 (0%) | $39.98 | $39.98 | 200 | $15.39 M |
| 10/21/2026 | $40.58 | $40.65 (0.17%) | $40.65 | $40.57 | 900 | $15.65 M |
| 10/20/2026 | $39.71 | $39.71 (0%) | $39.71 | $39.71 | 100 | $15.29 M |
| 10/19/2026 | $39.70 | $39.70 (0%) | $39.70 | $39.70 | 200 | $15.28 M |
| 10/16/2026 | $39.80 | $39.80 (0%) | $39.80 | $39.80 | 100 | $15.32 M |
| 10/15/2026 | $39.18 | $39.18 (0%) | $39.18 | $39.18 | 100 | $15.08 M |
| 10/14/2026 | $37.82 | $37.82 (0%) | $37.82 | $37.82 | 100 | $14.56 M |
| 10/13/2026 | $38.01 | $38.01 (0%) | $38.01 | $38.01 | 222 | $14.63 M |
| 10/12/2026 | $37.63 | $37.63 (0%) | $37.63 | $37.63 | 100 | $14.48 M |
| 10/09/2026 | $36.66 | $36.46 (-0.55%) | $36.66 | $36.46 | 1.00 K | $14.03 M |
| 10/08/2026 | $36.31 | $36.40 (0.25%) | $36.40 | $36.30 | 634 | $14.01 M |
| 10/07/2026 | $35.85 | $35.83 (-0.06%) | $35.85 | $35.83 | 400 | $13.79 M |
| 10/06/2026 | $37.13 | $37.13 (0%) | $37.13 | $37.13 | 945 | $14.29 M |
| 10/05/2026 | $37.35 | $37.24 (-0.29%) | $37.35 | $37.22 | 900 | $14.33 M |
| 10/02/2026 | $37.71 | $37.36 (-0.93%) | $37.71 | $37.28 | 945 | $14.38 M |
| 10/01/2026 | $38.27 | $38.27 (0%) | $38.27 | $38.27 | 100 | $14.73 M |
| 09/30/2026 | $36.83 | $36.83 (0%) | $36.83 | $36.83 | 100 | $14.18 M |
| 09/29/2026 | $36.36 | $36.36 (0%) | $36.36 | $36.36 | 100 | $14.00 M |
| 09/28/2026 | $37.88 | $37.54 (-0.9%) | $37.89 | $37.54 | 10.22 K | $14.45 M |
| 09/25/2026 | $37.77 | $37.77 (0%) | $37.77 | $37.77 | 141 | $14.54 M |
| 09/24/2026 | $38.30 | $38.98 (1.78%) | $39.03 | $38.30 | 1.60 K | $15.00 M |
| 09/23/2026 | $38.05 | $37.96 (-0.24%) | $38.08 | $37.96 | 503 | $14.61 M |
| 09/22/2026 | $37.89 | $37.66 (-0.61%) | $38.21 | $37.66 | 1.60 K | $14.50 M |
| 09/21/2026 | $38.39 | $39.15 (1.98%) | $39.15 | $38.36 | 1.80 K | $15.07 M |
| 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 |
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.
