5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
+6.89%
6 MONTH PERFORMANCE
+9.99%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+63.72%
USCF Sustainable Battery Metals Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $23.91 | $23.96 (0.21%) | $23.96 | $23.70 | 3.50 K | $2.40 M |
| 05/05/2026 | $23.57 | $23.63 (0.25%) | $23.63 | $23.57 | 332 | $2.36 M |
| 05/04/2026 | $23.29 | $23.29 (0%) | $23.29 | $23.29 | 114 | $2.33 M |
| 05/01/2026 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 100 | $2.35 M |
| 04/30/2026 | $23.40 | $23.45 (0.21%) | $23.45 | $23.40 | 130 | $2.34 M |
| 04/29/2026 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 100 | $2.33 M |
| 04/28/2026 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 100 | $2.35 M |
| 04/27/2026 | $23.81 | $23.71 (-0.42%) | $23.81 | $23.71 | 300 | $2.37 M |
| 04/24/2026 | $23.67 | $23.67 (0%) | $23.67 | $23.67 | 100 | $2.37 M |
| 04/23/2026 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 100 | $2.36 M |
| 04/22/2026 | $23.75 | $23.67 (-0.34%) | $23.75 | $23.67 | 405 | $2.37 M |
| 04/21/2026 | $23.62 | $23.45 (-0.72%) | $23.62 | $23.45 | 300 | $2.34 M |
| 04/20/2026 | $23.68 | $23.68 (0%) | $23.68 | $23.68 | 100 | $2.37 M |
| 04/17/2026 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 118 | $2.36 M |
| 04/16/2026 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 100 | $2.33 M |
| 04/15/2026 | $23.28 | $23.25 (-0.13%) | $23.28 | $23.13 | 2.60 K | $2.32 M |
| 04/14/2026 | $23.06 | $23.18 (0.52%) | $23.18 | $23.06 | 1.10 K | $2.32 M |
| 04/13/2026 | $22.55 | $22.69 (0.62%) | $22.76 | $22.55 | 1.20 K | $2.27 M |
| 04/10/2026 | $22.43 | $22.43 (0%) | $22.43 | $22.43 | 100 | $2.24 M |
| 04/09/2026 | $22.21 | $22.21 (0%) | $22.21 | $22.21 | 100 | $2.22 M |
| 04/08/2026 | $22.13 | $22.21 (0.36%) | $22.21 | $22.13 | 3.20 K | $2.22 M |
| 04/07/2026 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 100 | $2.21 M |
| 04/06/2026 | $22.35 | $22.13 (-0.98%) | $22.35 | $22.03 | 1.80 K | $2.21 M |
| 04/02/2026 | $22.14 | $22.20 (0.27%) | $22.20 | $22.14 | 300 | $2.22 M |
| 04/01/2026 | $22.50 | $22.61 (0.49%) | $22.61 | $22.50 | 99.91 K | $2.26 M |
| 03/31/2026 | $22.50 | $22.36 (-0.62%) | $22.50 | $22.25 | 72.23 K | $2.24 M |
| 03/30/2026 | $22.03 | $22.25 (1%) | $22.25 | $22.03 | 348 | $2.22 M |
| 03/27/2026 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 300 | $2.18 M |
| 03/26/2026 | $21.62 | $21.45 (-0.79%) | $21.62 | $21.45 | 1.32 K | $2.14 M |
| 03/25/2026 | $21.60 | $21.60 (0%) | $21.60 | $21.60 | 205 | $2.16 M |
| 03/24/2026 | $21.53 | $21.43 (-0.46%) | $21.53 | $21.43 | 800 | $2.14 M |
| 03/23/2026 | $21.32 | $21.32 (0%) | $21.32 | $21.32 | 141 | $2.13 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.
