5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+58.04%
USCF Sustainable Battery Metals Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.73 | $21.73 (0%) | $21.73 | $21.73 | 8 | $2.17 M |
| 08/06/2026 | $21.77 | $21.73 (-0.18%) | $21.78 | $21.73 | 500 | $2.17 M |
| 08/05/2026 | $21.76 | $21.76 (0%) | $21.76 | $21.76 | 100 | $2.18 M |
| 08/04/2026 | $21.53 | $21.63 (0.46%) | $21.63 | $21.53 | 700 | $2.16 M |
| 08/03/2026 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 100 | $2.15 M |
| 07/31/2026 | $21.59 | $21.59 (0%) | $21.59 | $21.59 | 100 | $2.16 M |
| 07/30/2026 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 100 | $2.18 M |
| 07/29/2026 | $21.64 | $21.64 (0%) | $21.64 | $21.64 | 100 | $2.16 M |
| 07/28/2026 | $21.60 | $21.60 (0%) | $21.60 | $21.60 | 100 | $2.16 M |
| 07/27/2026 | $21.85 | $21.86 (0.05%) | $21.86 | $21.85 | 200 | $2.19 M |
| 07/24/2026 | $21.61 | $21.62 (0.05%) | $21.62 | $21.61 | 200 | $2.16 M |
| 07/23/2026 | $21.84 | $21.84 (0%) | $21.84 | $21.84 | 100 | $2.18 M |
| 07/22/2026 | $21.99 | $21.99 (0%) | $21.99 | $21.99 | 100 | $2.20 M |
| 07/21/2026 | $21.97 | $21.91 (-0.27%) | $21.97 | $21.91 | 333 | $2.19 M |
| 07/20/2026 | $22.09 | $22.09 (0%) | $22.09 | $22.09 | 100 | $2.21 M |
| 07/17/2026 | $21.89 | $21.89 (0%) | $21.89 | $21.89 | 100 | $2.19 M |
| 07/16/2026 | $22.07 | $21.82 (-1.13%) | $22.07 | $21.82 | 242 | $2.18 M |
| 07/15/2026 | $22.03 | $22.03 (0%) | $22.03 | $22.03 | 100 | $2.20 M |
| 07/14/2026 | $22.06 | $21.99 (-0.32%) | $22.06 | $21.99 | 200 | $2.20 M |
| 07/13/2026 | $21.85 | $21.85 (0%) | $21.85 | $21.85 | 100 | $2.18 M |
| 07/10/2026 | $21.68 | $21.92 (1.11%) | $21.92 | $21.68 | 2.23 K | $2.19 M |
| 07/09/2026 | $22.01 | $22.01 (0%) | $22.01 | $22.01 | 100 | $2.20 M |
| 07/08/2026 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 100 | $2.18 M |
| 07/07/2026 | $22.08 | $21.89 (-0.86%) | $22.08 | $21.89 | 131 | $2.19 M |
| 07/06/2026 | $22.02 | $22.02 (0%) | $22.02 | $22.02 | 100 | $2.20 M |
| 07/02/2026 | $21.74 | $21.74 (0%) | $21.74 | $21.74 | 100 | $2.17 M |
| 07/01/2026 | $21.68 | $21.68 (0%) | $21.68 | $21.68 | 100 | $2.17 M |
| 06/30/2026 | $21.69 | $21.69 (0%) | $21.69 | $21.69 | 100 | $2.17 M |
| 06/29/2026 | $21.35 | $21.35 (0%) | $21.35 | $21.35 | 100 | $2.13 M |
| 06/26/2026 | $21.59 | $21.59 (0%) | $21.59 | $21.59 | 100 | $2.16 M |
| 06/25/2026 | $21.51 | $21.51 (0%) | $21.51 | $21.51 | 100 | $2.15 M |
| 06/24/2026 | $21.51 | $21.50 (-0.05%) | $21.51 | $21.50 | 216 | $2.15 M |
| 06/23/2026 | $22.16 | $22.02 (-0.63%) | $22.16 | $22.02 | 500 | $2.20 M |
| 06/22/2026 | $25.15 | $22.69 (-9.78%) | $25.47 | $22.69 | 300 | $2.27 M |
| 06/18/2026 | $22.74 | $22.76 (0.09%) | $22.76 | $22.74 | 112 | $2.28 M |
| 06/17/2026 | $22.68 | $22.68 (0%) | $22.68 | $22.68 | 100 | $2.27 M |
| 06/16/2026 | $22.92 | $22.98 (0.26%) | $22.98 | $22.92 | 124 | $2.30 M |
| 06/15/2026 | $22.99 | $22.99 (0%) | $22.99 | $22.99 | 111 | $2.30 M |
| 06/12/2026 | $22.92 | $22.92 (0%) | $22.92 | $22.92 | 109 | $2.29 M |
| 06/11/2026 | $22.84 | $22.84 (0%) | $22.84 | $22.84 | 100 | $2.28 M |
| 06/10/2026 | $22.49 | $22.53 (0.18%) | $22.73 | $22.49 | 330 | $2.25 M |
| 06/09/2026 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 100 | $2.28 M |
| 06/08/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 200 | $2.29 M |
| 06/05/2026 | $22.89 | $22.89 (0%) | $22.89 | $22.89 | 100 | $2.29 M |
| 06/04/2026 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 100 | $2.35 M |
| 06/03/2026 | $23.64 | $23.57 (-0.3%) | $23.66 | $23.57 | 4.52 K | $2.36 M |
| 06/02/2026 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 100 | $2.40 M |
| 06/01/2026 | $23.89 | $23.93 (0.17%) | $23.93 | $23.88 | 1.53 K | $2.39 M |
| 05/29/2026 | $23.67 | $23.67 (0%) | $23.67 | $23.67 | 100 | $2.37 M |
| 05/28/2026 | $23.76 | $23.76 (0%) | $23.76 | $23.76 | 100 | $2.38 M |
| 05/27/2026 | $23.83 | $23.52 (-1.3%) | $23.87 | $23.52 | 2.03 K | $2.35 M |
| 05/26/2026 | $23.96 | $24.05 (0.38%) | $24.05 | $23.95 | 2.30 K | $2.40 M |
| 05/22/2026 | $23.81 | $23.89 (0.34%) | $23.89 | $23.80 | 615 | $2.39 M |
| 05/21/2026 | $24.03 | $23.80 (-0.96%) | $24.06 | $23.79 | 2.03 K | $2.38 M |
| 05/20/2026 | $24.25 | $24.19 (-0.25%) | $24.25 | $24.19 | 217 | $2.42 M |
| 05/19/2026 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 100 | $2.39 M |
| 05/18/2026 | $24.00 | $24.06 (0.25%) | $24.06 | $24.00 | 300 | $2.41 M |
| 05/15/2026 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 100 | $2.40 M |
| 05/14/2026 | $24.47 | $24.47 (0%) | $24.47 | $24.47 | 100 | $2.45 M |
| 05/13/2026 | $24.81 | $24.77 (-0.16%) | $24.90 | $24.77 | 1.52 K | $2.48 M |
| 05/12/2026 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 100 | $2.47 M |
| 05/11/2026 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 100 | $2.45 M |
| 05/08/2026 | $23.91 | $23.99 (0.33%) | $24.00 | $23.91 | 2.40 K | $2.40 M |
| 05/07/2026 | $23.87 | $23.87 (0%) | $23.87 | $23.87 | 100 | $2.39 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.
