5 DAY PERFORMANCE
-35.73%
1 MONTH PERFORMANCE
-23.93%
3 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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.08 | $32.08 (-3.04%) | $33.08 | $32.08 | 2.41 K | $12.42 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 |
| 03/20/2026 | $24.62 | $25.33 (2.88%) | $25.40 | $24.62 | 2.31 K | $9.75 M |
| 03/19/2026 | $24.77 | $24.41 (-1.45%) | $25.16 | $24.25 | 2.50 K | $9.40 M |
| 03/18/2026 | $26.16 | $25.75 (-1.57%) | $26.16 | $25.33 | 3.43 K | $9.91 M |
| 03/17/2026 | $25.73 | $26.26 (2.06%) | $26.35 | $25.70 | 2.06 K | $10.11 M |
| 03/16/2026 | $25.19 | $25.21 (0.08%) | $25.57 | $25.19 | 2.34 K | $9.70 M |
| 03/13/2026 | $25.23 | $25.22 (-0.04%) | $25.42 | $25.14 | 8.60 K | $9.71 M |
| 03/12/2026 | $24.02 | $24.70 (2.83%) | $24.71 | $23.96 | 4.95 K | $9.51 M |
| 03/11/2026 | $21.83 | $22.54 (3.25%) | $22.57 | $21.83 | 5.22 K | $8.68 M |
| 03/10/2026 | $22.44 | $22.02 (-1.87%) | $22.44 | $21.23 | 15.51 K | $8.48 M |
| 03/09/2026 | $24.32 | $20.81 (-14.43%) | $24.90 | $20.30 | 10.80 K | $8.01 M |
| 03/06/2026 | $21.46 | $21.87 (1.91%) | $22.07 | $21.29 | 5.80 K | $8.42 M |
| 03/05/2026 | $20.50 | $20.25 (-1.22%) | $20.61 | $20.25 | 3.24 K | $7.79 M |
| 03/04/2026 | $19.29 | $19.84 (2.85%) | $19.91 | $19.26 | 3.30 K | $7.64 M |
| 03/03/2026 | $18.62 | $18.25 (-1.99%) | $18.76 | $17.90 | 4.71 K | $7.02 M |
| 03/02/2026 | $17.26 | $18.08 (4.75%) | $18.32 | $17.26 | 5.72 K | $6.96 M |
| 02/27/2026 | $15.83 | $16.04 (1.33%) | $16.07 | $15.83 | 1.11 K | $6.17 M |
| 02/26/2026 | $16.02 | $16.09 (0.44%) | $16.16 | $16.02 | 3.13 K | $6.19 M |
| 02/25/2026 | $16.45 | $16.52 (0.43%) | $16.53 | $16.45 | 1.72 K | $6.36 M |
| 02/24/2026 | $15.49 | $15.55 (0.39%) | $15.58 | $15.49 | 944 | $5.99 M |
| 02/23/2026 | $15.58 | $15.60 (0.13%) | $15.60 | $15.52 | 703 | $6.00 M |
| 02/20/2026 | $16.37 | $16.38 (0.06%) | $16.41 | $16.36 | 615 | $6.30 M |
| 02/19/2026 | $16.07 | $16.28 (1.31%) | $16.28 | $16.07 | 800 | $6.27 M |
| 02/18/2026 | $15.57 | $15.79 (1.41%) | $15.79 | $15.57 | 948 | $6.08 M |
| 02/17/2026 | $15.39 | $15.36 (-0.19%) | $15.45 | $15.32 | 1.40 K | $5.91 M |
| 02/13/2026 | $15.77 | $15.63 (-0.89%) | $15.77 | $15.63 | 424 | $6.02 M |
| 02/12/2026 | $15.93 | $14.96 (-6.09%) | $15.93 | $14.95 | 2.00 K | $5.76 M |
| 02/11/2026 | $15.81 | $15.92 (0.7%) | $15.99 | $15.81 | 1.12 K | $6.13 M |
| 02/10/2026 | $16.22 | $16.11 (-0.68%) | $16.22 | $16.10 | 1.00 K | $6.20 M |
| 02/09/2026 | $16.59 | $16.59 (0%) | $16.63 | $16.59 | 1.40 K | $6.39 M |
| 02/06/2026 | $16.12 | $16.28 (0.99%) | $16.42 | $16.12 | 1.20 K | $6.27 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.
