5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+8.63%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+44.33%
USCF Sustainable Battery Metals Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.55 | $21.58 (0.16%) | $21.61 | $21.53 | 2.40 K | $2.16 M |
| 09/18/2026 | $21.59 | $21.63 (0.19%) | $21.63 | $21.59 | 113 | $2.16 M |
| 09/17/2026 | $21.34 | $21.34 (0%) | $21.34 | $21.34 | 100 | $2.13 M |
| 09/16/2026 | $21.21 | $21.08 (-0.61%) | $21.21 | $21.08 | 200 | $2.11 M |
| 09/15/2026 | $21.16 | $21.16 (0%) | $21.16 | $21.16 | 100 | $2.12 M |
| 09/14/2026 | $21.29 | $21.29 (0%) | $21.29 | $21.29 | 100 | $2.13 M |
| 09/11/2026 | $21.66 | $21.66 (0%) | $21.66 | $21.66 | 100 | $2.17 M |
| 09/10/2026 | $21.56 | $21.56 (0%) | $21.56 | $21.56 | 100 | $2.16 M |
| 09/09/2026 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 1.24 K | $2.21 M |
| 09/08/2026 | $21.96 | $21.96 (0%) | $22.03 | $21.96 | 1.93 K | $2.20 M |
| 09/04/2026 | $21.94 | $21.94 (0%) | $21.94 | $21.94 | 100 | $2.19 M |
| 09/03/2026 | $22.05 | $21.91 (-0.63%) | $22.05 | $21.91 | 300 | $2.19 M |
| 09/02/2026 | $22.01 | $22.01 (0%) | $22.01 | $22.01 | 100 | $2.20 M |
| 09/01/2026 | $21.92 | $21.92 (0%) | $21.92 | $21.92 | 100 | $2.19 M |
| 08/31/2026 | $21.93 | $22.01 (0.36%) | $22.01 | $21.93 | 414 | $2.20 M |
| 08/28/2026 | $21.89 | $21.89 (0%) | $21.89 | $21.89 | 100 | $2.19 M |
| 08/27/2026 | $22.00 | $22.01 (0.05%) | $22.01 | $22.00 | 1.21 K | $2.20 M |
| 08/26/2026 | $22.04 | $22.04 (0%) | $22.04 | $22.04 | 100 | $2.20 M |
| 08/25/2026 | $22.38 | $22.38 (0%) | $22.38 | $22.38 | 100 | $2.24 M |
| 08/24/2026 | $22.28 | $22.28 (0%) | $22.28 | $22.28 | 100 | $2.23 M |
| 08/21/2026 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 100 | $2.22 M |
| 08/20/2026 | $21.82 | $21.97 (0.69%) | $21.97 | $21.82 | 834 | $2.20 M |
| 08/19/2026 | $22.02 | $22.02 (0%) | $22.02 | $22.02 | 100 | $2.20 M |
| 08/18/2026 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 100 | $2.18 M |
| 08/17/2026 | $22.05 | $22.05 (0%) | $22.05 | $22.05 | 100 | $2.20 M |
| 08/14/2026 | $21.97 | $21.97 (0%) | $21.97 | $21.97 | 100 | $2.20 M |
| 08/13/2026 | $21.92 | $21.92 (0%) | $21.92 | $21.92 | 100 | $2.19 M |
| 08/12/2026 | $21.92 | $21.92 (0%) | $21.92 | $21.92 | 100 | $2.19 M |
| 08/11/2026 | $22.02 | $22.02 (0%) | $22.02 | $22.02 | 100 | $2.20 M |
| 08/10/2026 | $21.78 | $21.89 (0.51%) | $21.89 | $21.78 | 400 | $2.19 M |
| 08/07/2026 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 100 | $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 |
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.
