5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
+28.54%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+66.59%
USCF Sustainable Battery Metals Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 125 | $2.39 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 | $2.35 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 |
| 03/20/2026 | $20.98 | $20.98 (0%) | $20.98 | $20.98 | 300 | $2.10 M |
| 03/19/2026 | $21.20 | $21.18 (-0.09%) | $21.20 | $21.16 | 1.04 K | $2.12 M |
| 03/18/2026 | $21.78 | $21.91 (0.6%) | $21.91 | $21.78 | 1.00 K | $2.19 M |
| 03/17/2026 | $22.26 | $22.18 (-0.36%) | $22.27 | $22.18 | 2.41 K | $2.22 M |
| 03/16/2026 | $22.58 | $23.92 (5.93%) | $23.92 | $22.50 | 1.60 K | $2.39 M |
| 03/13/2026 | $22.62 | $22.49 (-0.57%) | $22.63 | $22.49 | 2.20 K | $2.25 M |
| 03/12/2026 | $22.84 | $22.81 (-0.13%) | $22.84 | $22.74 | 600 | $2.28 M |
| 03/11/2026 | $22.89 | $22.80 (-0.39%) | $23.06 | $22.80 | 3.23 K | $2.28 M |
| 03/10/2026 | $23.15 | $23.00 (-0.65%) | $23.15 | $23.00 | 1.00 K | $2.30 M |
| 03/09/2026 | $22.68 | $22.82 (0.62%) | $22.82 | $22.68 | 800 | $2.28 M |
| 03/06/2026 | $22.41 | $22.58 (0.76%) | $22.64 | $22.41 | 700 | $2.26 M |
| 03/05/2026 | $22.14 | $22.12 (-0.09%) | $22.21 | $22.12 | 1.05 K | $2.21 M |
| 03/04/2026 | $22.13 | $22.38 (1.13%) | $22.45 | $22.13 | 1.60 K | $2.24 M |
| 03/03/2026 | $22.80 | $21.94 (-3.77%) | $22.84 | $21.94 | 3.82 K | $2.19 M |
| 03/02/2026 | $23.00 | $22.90 (-0.43%) | $23.05 | $20.77 | 2.90 K | $2.29 M |
| 02/27/2026 | $23.11 | $23.16 (0.22%) | $23.16 | $23.07 | 807 | $2.32 M |
| 02/26/2026 | $23.09 | $23.05 (-0.17%) | $23.09 | $23.04 | 700 | $2.30 M |
| 02/25/2026 | $22.24 | $22.78 (2.43%) | $22.78 | $22.23 | 6.64 K | $2.28 M |
| 02/24/2026 | $21.71 | $22.06 (1.61%) | $22.74 | $21.71 | 1.63 K | $2.21 M |
| 02/23/2026 | $21.45 | $21.52 (0.33%) | $21.59 | $21.45 | 1.62 K | $2.15 M |
| 02/20/2026 | $21.43 | $21.55 (0.56%) | $21.55 | $21.43 | 627 | $2.15 M |
| 02/19/2026 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 100 | $2.12 M |
| 02/18/2026 | $21.31 | $21.24 (-0.33%) | $21.32 | $21.22 | 1.32 K | $2.12 M |
| 02/17/2026 | $20.83 | $20.82 (-0.05%) | $20.83 | $20.82 | 529 | $2.08 M |
| 02/13/2026 | $21.14 | $21.14 (0%) | $21.14 | $21.14 | 300 | $2.11 M |
| 02/12/2026 | $21.55 | $21.32 (-1.07%) | $21.55 | $21.23 | 809 | $2.13 M |
| 02/11/2026 | $21.87 | $21.87 (0%) | $21.87 | $21.87 | 200 | $2.19 M |
| 02/10/2026 | $21.60 | $21.54 (-0.28%) | $21.60 | $21.54 | 200 | $2.15 M |
| 02/09/2026 | $21.69 | $21.92 (1.06%) | $21.92 | $21.69 | 1.80 K | $2.19 M |
| 02/06/2026 | $21.65 | $21.54 (-0.51%) | $21.65 | $21.52 | 800 | $2.15 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.
