5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+26.84%
USCF Sustainable Commodity Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $29.67 | $29.87 (0.69%) | $29.87 | $29.67 | 1 | |
| 06/22/2026 | $29.67 | $29.87 (0.67%) | $29.87 | $29.67 | 900 | $3.10 M |
| 06/18/2026 | $29.79 | $29.79 (0%) | $29.79 | $29.79 | 100 | $3.10 M |
| 06/17/2026 | $29.79 | $29.79 (0%) | $29.79 | $29.79 | 100 | $3.08 M |
| 06/16/2026 | $29.85 | $29.86 (0.03%) | $29.86 | $29.85 | 200 | $3.09 M |
| 06/15/2026 | $29.81 | $29.81 (0%) | $29.81 | $29.81 | 100 | $3.08 M |
| 06/12/2026 | $29.80 | $29.80 (0%) | $29.80 | $29.80 | 100 | $3.08 M |
| 06/11/2026 | $29.76 | $29.76 (0%) | $29.76 | $29.76 | 100 | $3.08 M |
| 06/10/2026 | $29.74 | $29.74 (0%) | $29.74 | $29.74 | 100 | $3.07 M |
| 06/09/2026 | $29.80 | $29.80 (0%) | $29.80 | $29.80 | 107 | $3.07 M |
| 06/08/2026 | $30.16 | $29.96 (-0.66%) | $30.16 | $29.96 | 400 | $3.09 M |
| 06/05/2026 | $29.81 | $29.76 (-0.17%) | $29.96 | $29.70 | 2.30 K | $3.06 M |
| 06/04/2026 | $30.50 | $30.50 (0%) | $30.50 | $30.50 | 124 | $3.14 M |
| 06/03/2026 | $30.90 | $30.68 (-0.71%) | $30.90 | $30.68 | 600 | $3.16 M |
| 06/02/2026 | $30.88 | $30.88 (0%) | $30.88 | $30.88 | 135 | $3.18 M |
| 06/01/2026 | $30.88 | $30.88 (0%) | $30.88 | $30.88 | 100 | $3.03 M |
| 05/29/2026 | $30.69 | $30.69 (0%) | $30.69 | $30.69 | 100 | $3.01 M |
| 05/28/2026 | $30.84 | $30.84 (0%) | $30.84 | $30.84 | 100 | $3.03 M |
| 05/27/2026 | $30.77 | $30.67 (-0.32%) | $30.84 | $30.67 | 900 | $3.01 M |
| 05/26/2026 | $30.90 | $30.90 (0%) | $30.90 | $30.90 | 100 | $3.03 M |
| 05/22/2026 | $30.80 | $30.85 (0.16%) | $30.85 | $30.68 | 700 | $3.03 M |
| 05/21/2026 | $30.71 | $30.71 (0%) | $30.71 | $30.71 | 100 | $3.02 M |
| 05/20/2026 | $30.85 | $31.07 (0.71%) | $31.07 | $30.84 | 332 | $3.05 M |
| 05/19/2026 | $31.11 | $31.11 (0%) | $31.11 | $31.11 | 100 | $3.05 M |
| 05/18/2026 | $30.99 | $30.99 (0%) | $30.99 | $30.99 | 100 | $3.04 M |
| 05/15/2026 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 100 | $3.02 M |
| 05/14/2026 | $31.16 | $31.16 (0%) | $31.16 | $31.16 | 100 | $3.06 M |
| 05/13/2026 | $31.54 | $31.54 (0%) | $31.54 | $31.54 | 100 | $3.10 M |
| 05/12/2026 | $31.41 | $31.50 (0.29%) | $31.50 | $31.41 | 520 | $3.09 M |
| 05/11/2026 | $31.15 | $31.15 (0%) | $31.15 | $31.15 | 100 | $3.06 M |
| 05/08/2026 | $30.89 | $30.89 (0%) | $30.89 | $30.89 | 100 | $3.03 M |
| 05/07/2026 | $30.76 | $30.76 (0%) | $30.76 | $30.76 | 1.20 K | $3.02 M |
| 05/06/2026 | $30.89 | $30.89 (0%) | $30.89 | $30.89 | 300 | $3.03 M |
| 05/05/2026 | $30.60 | $30.81 (0.69%) | $30.81 | $30.60 | 135 | $3.03 M |
| 05/04/2026 | $30.61 | $30.62 (0.03%) | $30.62 | $30.61 | 130 | $3.01 M |
| 05/01/2026 | $30.39 | $30.39 (0%) | $30.39 | $30.39 | 306 | $2.98 M |
| 04/30/2026 | $30.61 | $30.40 (-0.69%) | $30.61 | $30.40 | 141 | $2.98 M |
| 04/29/2026 | $30.30 | $30.30 (0%) | $30.30 | $30.30 | 100 | $2.97 M |
| 04/28/2026 | $30.33 | $30.33 (0%) | $30.33 | $30.33 | 100 | $2.98 M |
| 04/27/2026 | $30.23 | $30.23 (0%) | $30.23 | $30.23 | 100 | $2.97 M |
| 04/24/2026 | $30.12 | $30.12 (0%) | $30.12 | $30.12 | 100 | $2.96 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 | $2.93 M |
| 04/16/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 133 | $2.92 M |
| 04/15/2026 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 108 | $2.91 M |
| 04/14/2026 | $29.56 | $29.56 (0%) | $29.56 | $29.56 | 100 | $2.90 M |
| 04/13/2026 | $29.22 | $29.22 (0%) | $29.22 | $29.22 | 100 | $2.87 M |
| 04/10/2026 | $29.08 | $29.08 (0%) | $29.08 | $29.08 | 100 | $2.86 M |
| 04/09/2026 | $29.02 | $29.02 (0%) | $29.02 | $29.02 | 100 | $2.85 M |
| 04/08/2026 | $29.20 | $28.97 (-0.79%) | $29.20 | $28.97 | 1.64 K | $2.84 M |
| 04/07/2026 | $29.20 | $29.20 (0%) | $29.20 | $29.20 | 117 | $2.87 M |
| 04/06/2026 | $29.31 | $29.31 (0%) | $29.31 | $29.31 | 100 | $2.88 M |
| 04/02/2026 | $29.17 | $29.17 (0%) | $29.17 | $29.17 | 100 | $2.86 M |
| 04/01/2026 | $29.14 | $29.44 (1.03%) | $29.64 | $29.14 | 4.81 K | $2.89 M |
| 03/31/2026 | $29.39 | $29.39 (0%) | $29.39 | $29.39 | 100 | $2.89 M |
| 03/30/2026 | $29.20 | $29.26 (0.21%) | $29.26 | $28.99 | 800 | $2.87 M |
| 03/27/2026 | $28.98 | $28.98 (0%) | $28.98 | $28.98 | 100 | $2.85 M |
| 03/26/2026 | $28.89 | $28.89 (0%) | $28.89 | $28.89 | 100 | $2.84 M |
| 03/25/2026 | $28.84 | $28.84 (0%) | $28.84 | $28.84 | 100 | $2.83 M |
| 03/24/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 100 | $2.82 M |
| 03/23/2026 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 200 | $2.79 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.
