5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+24.42%
USCF Sustainable Commodity Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.76 | $29.90 (-2.78%) | $30.76 | $29.90 | 8 | $2.96 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 |
| 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 |
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.
