5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+6.66%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+28.90%
USCF Sustainable Commodity Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.89 | $30.91 (0.06%) | $30.91 | $30.89 | 92 | $2.96 M |
| 05/05/2026 | $30.60 | $30.81 (0.69%) | $30.81 | $30.60 | 135 | $2.96 M |
| 05/04/2026 | $30.61 | $30.62 (0.03%) | $30.62 | $30.61 | 130 | $2.94 M |
| 05/01/2026 | $30.39 | $30.39 (0%) | $30.39 | $30.39 | 306 | $2.92 M |
| 04/30/2026 | $30.61 | $30.40 (-0.69%) | $30.61 | $30.40 | 141 | $2.95 M |
| 04/29/2026 | $30.30 | $30.30 (0%) | $30.30 | $30.30 | 100 | $2.94 M |
| 04/28/2026 | $30.33 | $30.33 (0%) | $30.33 | $30.33 | 100 | $2.94 M |
| 04/27/2026 | $30.23 | $30.23 (0%) | $30.23 | $30.23 | 100 | $2.95 M |
| 04/24/2026 | $30.12 | $30.12 (0%) | $30.12 | $30.12 | 100 | $2.94 M |
| 04/23/2026 | $30.14 | $30.14 (0%) | $30.14 | $30.14 | 100 | $2.96 M |
| 04/22/2026 | $30.04 | $30.04 (0%) | $30.04 | $30.04 | 100 | $2.95 M |
| 04/21/2026 | $29.95 | $29.95 (0%) | $29.95 | $29.95 | 100 | $2.94 M |
| 04/20/2026 | $29.96 | $29.96 (0%) | $29.96 | $29.96 | 100 | $2.94 M |
| 04/17/2026 | $29.80 | $29.80 (0%) | $29.80 | $29.80 | 100 | $3.02 M |
| 04/16/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 133 | $3.01 M |
| 04/15/2026 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 108 | $3.00 M |
| 04/14/2026 | $29.56 | $29.56 (0%) | $29.56 | $29.56 | 100 | $2.99 M |
| 04/13/2026 | $29.22 | $29.22 (0%) | $29.22 | $29.22 | 100 | $2.96 M |
| 04/10/2026 | $29.08 | $29.08 (0%) | $29.08 | $29.08 | 100 | $2.94 M |
| 04/09/2026 | $29.02 | $29.02 (0%) | $29.02 | $29.02 | 100 | $2.94 M |
| 04/08/2026 | $29.20 | $28.97 (-0.79%) | $29.20 | $28.97 | 1.64 K | $2.94 M |
| 04/07/2026 | $29.20 | $29.20 (0%) | $29.20 | $29.20 | 117 | $2.96 M |
| 04/06/2026 | $29.31 | $29.31 (0%) | $29.31 | $29.31 | 100 | $2.97 M |
| 04/02/2026 | $29.17 | $29.17 (0%) | $29.17 | $29.17 | 100 | $2.91 M |
| 04/01/2026 | $29.14 | $29.44 (1.03%) | $29.64 | $29.14 | 4.81 K | $2.91 M |
| 03/31/2026 | $29.39 | $29.39 (0%) | $29.39 | $29.39 | 100 | $2.91 M |
| 03/30/2026 | $29.20 | $29.26 (0.21%) | $29.26 | $28.99 | 800 | $2.89 M |
| 03/27/2026 | $28.98 | $28.98 (0%) | $28.98 | $28.98 | 100 | $2.91 M |
| 03/26/2026 | $28.89 | $28.89 (0%) | $28.89 | $28.89 | 100 | $2.90 M |
| 03/25/2026 | $28.84 | $28.84 (0%) | $28.84 | $28.84 | 100 | $2.89 M |
| 03/24/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 100 | $2.88 M |
| 03/23/2026 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 200 | $2.86 M |
| 03/20/2026 | $28.48 | $28.48 (0%) | $28.48 | $28.48 | 100 | $2.91 M |
| 03/19/2026 | $28.52 | $28.52 (0%) | $28.52 | $28.52 | 100 | $2.91 M |
| 03/18/2026 | $28.98 | $28.98 (0%) | $28.98 | $28.98 | 106 | $2.96 M |
| 03/17/2026 | $28.91 | $28.91 (0%) | $28.91 | $28.91 | 100 | $2.95 M |
| 03/16/2026 | $28.77 | $28.77 (0%) | $28.77 | $28.77 | 311 | $2.94 M |
| 03/13/2026 | $29.36 | $29.36 (0%) | $29.36 | $29.36 | 100 | $2.92 M |
| 03/12/2026 | $29.52 | $29.52 (0%) | $29.52 | $29.52 | 100 | $2.93 M |
| 03/11/2026 | $29.22 | $29.41 (0.65%) | $29.41 | $29.22 | 232 | $2.91 M |
| 03/10/2026 | $29.40 | $29.40 (0%) | $29.40 | $29.40 | 100 | $2.91 M |
| 03/09/2026 | $29.38 | $29.38 (0%) | $29.38 | $29.38 | 100 | $2.91 M |
| 03/06/2026 | $29.30 | $29.30 (0%) | $29.30 | $29.30 | 100 | $2.91 M |
| 03/05/2026 | $29.05 | $28.84 (-0.72%) | $29.10 | $28.84 | 524 | $2.86 M |
| 03/04/2026 | $28.85 | $28.71 (-0.49%) | $28.85 | $28.54 | 900 | $2.90 M |
| 03/03/2026 | $28.58 | $28.58 (0%) | $28.58 | $28.58 | 100 | $2.88 M |
| 03/02/2026 | $29.31 | $29.04 (-0.92%) | $29.31 | $29.04 | 730 | $2.93 M |
| 02/27/2026 | $29.09 | $29.09 (0%) | $29.09 | $29.09 | 200 | $2.86 M |
| 02/26/2026 | $28.97 | $28.97 (0%) | $28.97 | $28.97 | 124 | $2.85 M |
| 02/25/2026 | $29.01 | $28.77 (-0.83%) | $29.03 | $28.77 | 1.41 K | $2.91 M |
| 02/24/2026 | $28.34 | $28.34 (0%) | $28.34 | $28.34 | 100 | $2.86 M |
| 02/23/2026 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 100 | $2.83 M |
| 02/20/2026 | $28.17 | $28.17 (0%) | $28.17 | $28.17 | 100 | $2.87 M |
| 02/19/2026 | $27.82 | $27.92 (0.36%) | $28.13 | $27.82 | 1.04 K | $2.86 M |
| 02/18/2026 | $27.77 | $27.78 (0.04%) | $27.78 | $27.77 | 200 | $2.85 M |
| 02/17/2026 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 600 | $2.85 M |
| 02/13/2026 | $28.22 | $28.19 (-0.11%) | $28.22 | $28.19 | 700 | $2.89 M |
| 02/12/2026 | $28.19 | $28.19 (0%) | $28.19 | $28.19 | 100 | $2.89 M |
| 02/11/2026 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 100 | $2.90 M |
| 02/10/2026 | $28.18 | $28.18 (0%) | $28.18 | $28.18 | 100 | $2.85 M |
| 02/09/2026 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 100 | $2.86 M |
| 02/06/2026 | $28.18 | $28.18 (0%) | $28.18 | $28.18 | 100 | $2.88 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.
