5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+16.92%
USCF Sustainable Commodity Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.38 | $31.22 (-0.51%) | $31.38 | $31.22 | 545 | $3.10 M |
| 09/18/2026 | $30.90 | $30.92 (0.06%) | $30.92 | $30.90 | 3.10 K | $3.06 M |
| 09/17/2026 | $31.18 | $30.97 (-0.67%) | $31.18 | $30.97 | 400 | $3.06 M |
| 09/16/2026 | $31.17 | $30.94 (-0.74%) | $31.17 | $30.94 | 135 | $3.06 M |
| 09/15/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 100 | $3.06 M |
| 09/14/2026 | $31.29 | $31.06 (-0.74%) | $31.29 | $31.06 | 700 | $3.07 M |
| 09/11/2026 | $31.28 | $31.28 (0%) | $31.28 | $31.28 | 100 | $3.09 M |
| 09/10/2026 | $31.43 | $31.43 (0%) | $31.43 | $31.43 | 100 | $3.11 M |
| 09/09/2026 | $31.61 | $31.61 (0%) | $31.61 | $31.61 | 100 | $3.13 M |
| 09/08/2026 | $31.62 | $31.62 (0%) | $31.62 | $31.62 | 136 | $3.13 M |
| 09/04/2026 | $31.50 | $31.50 (0%) | $31.50 | $31.50 | 102 | $3.11 M |
| 09/03/2026 | $31.77 | $31.77 (0%) | $31.77 | $31.77 | 200 | $3.14 M |
| 09/02/2026 | $32.05 | $31.75 (-0.94%) | $32.05 | $31.75 | 229 | $3.14 M |
| 09/01/2026 | $31.84 | $31.84 (0%) | $31.84 | $31.84 | 100 | $3.15 M |
| 08/31/2026 | $31.65 | $31.65 (0%) | $31.65 | $31.65 | 100 | $3.13 M |
| 08/28/2026 | $31.44 | $31.44 (0%) | $31.44 | $31.44 | 100 | $3.11 M |
| 08/27/2026 | $31.06 | $31.19 (0.42%) | $31.19 | $31.06 | 427 | $3.08 M |
| 08/26/2026 | $31.06 | $30.88 (-0.58%) | $31.06 | $30.88 | 200 | $3.05 M |
| 08/25/2026 | $30.91 | $30.91 (0%) | $30.91 | $30.91 | 100 | $3.06 M |
| 08/24/2026 | $30.86 | $30.86 (0%) | $30.86 | $30.86 | 100 | $3.05 M |
| 08/21/2026 | $30.89 | $30.89 (0%) | $30.89 | $30.89 | 206 | $3.05 M |
| 08/20/2026 | $30.87 | $30.87 (0%) | $30.87 | $30.87 | 119 | $3.05 M |
| 08/19/2026 | $30.90 | $30.90 (0%) | $30.90 | $30.90 | 100 | $3.05 M |
| 08/18/2026 | $30.57 | $30.57 (0%) | $30.57 | $30.57 | 100 | $3.02 M |
| 08/17/2026 | $31.06 | $30.71 (-1.13%) | $31.06 | $30.71 | 500 | $3.04 M |
| 08/14/2026 | $30.58 | $30.49 (-0.29%) | $30.58 | $30.49 | 742 | $3.01 M |
| 08/13/2026 | $30.29 | $30.29 (0%) | $30.29 | $30.29 | 100 | $2.99 M |
| 08/12/2026 | $30.35 | $30.35 (0%) | $30.35 | $30.35 | 100 | $3.00 M |
| 08/11/2026 | $30.33 | $30.09 (-0.79%) | $30.33 | $29.93 | 742 | $2.97 M |
| 08/10/2026 | $30.30 | $30.15 (-0.5%) | $30.30 | $29.96 | 600 | $2.98 M |
| 08/07/2026 | $30.07 | $30.07 (0%) | $30.07 | $30.07 | 100 | $2.97 M |
| 08/06/2026 | $29.90 | $29.90 (0%) | $29.90 | $29.90 | 214 | $2.96 M |
| 08/05/2026 | $29.94 | $29.94 (0%) | $29.94 | $29.94 | 100 | $2.96 M |
| 08/04/2026 | $29.88 | $29.88 (0%) | $29.88 | $29.88 | 100 | $2.95 M |
| 08/03/2026 | $29.86 | $29.86 (0%) | $29.86 | $29.86 | 100 | $2.95 M |
| 07/31/2026 | $29.69 | $29.69 (0%) | $29.69 | $29.69 | 100 | $2.94 M |
| 07/30/2026 | $29.95 | $29.95 (0%) | $29.95 | $29.95 | 100 | $2.95 M |
| 07/29/2026 | $29.88 | $29.88 (0%) | $29.88 | $29.88 | 100 | $2.94 M |
| 07/28/2026 | $30.07 | $30.07 (0%) | $30.07 | $30.07 | 100 | $2.96 M |
| 07/27/2026 | $30.19 | $30.19 (0%) | $30.19 | $30.19 | 100 | $2.97 M |
| 07/24/2026 | $30.55 | $30.55 (0%) | $30.55 | $30.55 | 100 | $2.93 M |
| 07/23/2026 | $30.73 | $30.73 (0%) | $30.73 | $30.73 | 200 | $2.93 M |
| 07/22/2026 | $30.76 | $30.76 (0%) | $30.76 | $30.76 | 600 | $2.93 M |
| 07/21/2026 | $30.58 | $30.58 (0%) | $30.58 | $30.58 | 200 | $2.91 M |
| 07/20/2026 | $30.61 | $30.61 (0%) | $30.61 | $30.61 | 100 | $2.92 M |
| 07/17/2026 | $30.46 | $30.46 (0%) | $30.46 | $30.46 | 100 | $2.95 M |
| 07/16/2026 | $30.52 | $30.35 (-0.56%) | $30.76 | $30.35 | 6.40 K | $2.95 M |
| 07/15/2026 | $30.59 | $30.59 (0%) | $30.59 | $30.59 | 100 | $2.97 M |
| 07/14/2026 | $30.35 | $30.35 (0%) | $30.35 | $30.35 | 100 | $2.95 M |
| 07/13/2026 | $30.27 | $30.27 (0%) | $30.27 | $30.27 | 127 | $2.94 M |
| 07/10/2026 | $30.10 | $30.10 (0%) | $30.10 | $30.10 | 100 | $2.93 M |
| 07/09/2026 | $30.27 | $30.27 (0%) | $30.27 | $30.27 | 100 | $2.95 M |
| 07/08/2026 | $30.15 | $30.13 (-0.07%) | $30.15 | $30.13 | 601 | $2.94 M |
| 07/07/2026 | $30.19 | $30.19 (0%) | $30.19 | $30.19 | 100 | $2.94 M |
| 07/06/2026 | $30.11 | $30.11 (0%) | $30.11 | $30.11 | 100 | $2.93 M |
| 07/02/2026 | $29.54 | $29.54 (0%) | $29.54 | $29.54 | 100 | $3.08 M |
| 07/01/2026 | $29.78 | $29.54 (-0.81%) | $31.06 | $29.54 | 7.00 K | $3.09 M |
| 06/30/2026 | $29.43 | $29.43 (0%) | $29.43 | $29.43 | 100 | $3.08 M |
| 06/29/2026 | $29.34 | $29.34 (0%) | $29.34 | $29.34 | 100 | $3.07 M |
| 06/26/2026 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 100 | $3.08 M |
| 06/25/2026 | $29.45 | $29.45 (0%) | $29.45 | $29.45 | 100 | $3.08 M |
| 06/24/2026 | $29.43 | $29.24 (-0.65%) | $29.43 | $29.24 | 200 | $3.07 M |
| 06/23/2026 | $29.77 | $29.61 (-0.54%) | $29.77 | $29.61 | 200 | $3.11 M |
| 06/22/2026 | $29.67 | $29.87 (0.67%) | $29.87 | $29.67 | 900 | $3.14 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.
