USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
29.22
0.00 (-0.01%)
At close: Jun 2, 2025, 4:00 PM
29.22
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.26% | 26 |
| May 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.44% | 302 |
| May 28, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.68% | 245 |
| May 27, 2025 | 28.99 | 29.23 | 28.99 | 29.23 | 29.23 | 1.49% | 322 |
| May 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.22% | 232 |
| May 22, 2025 | 28.77 | 28.86 | 28.77 | 28.86 | 28.81 | -0.32% | 290 |
| May 21, 2025 | 29.26 | 29.26 | 28.95 | 28.95 | 28.90 | -1.59% | 6,922 |
| May 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.37 | -0.12% | 26 |
| May 19, 2025 | 29.36 | 29.46 | 29.36 | 29.46 | 29.40 | 0.29% | 353 |
| May 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.32 | 0.78% | 10 |
| May 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.09 | 1.46% | 108 |
| May 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.67 | -0.99% | 64 |
| May 13, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.96 | -0.41% | 7 |
| May 12, 2025 | 29.03 | 29.13 | 28.99 | 29.13 | 29.07 | 2.44% | 552 |
| May 9, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.38 | -0.14% | 381 |
| May 8, 2025 | 28.65 | 28.65 | 28.48 | 28.48 | 28.42 | 0.17% | 211 |
| May 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.37 | 0.52% | 188 |
| May 6, 2025 | 28.39 | 28.39 | 28.28 | 28.28 | 28.23 | -1.04% | 195 |
| May 5, 2025 | 28.64 | 28.71 | 28.58 | 28.58 | 28.53 | -0.56% | 1,691 |
| May 2, 2025 | 28.56 | 28.74 | 28.56 | 28.74 | 28.69 | 1.76% | 896 |
| May 1, 2025 | 28.24 | 28.34 | 28.24 | 28.24 | 28.19 | -0.29% | 965 |
| Apr 30, 2025 | 27.85 | 28.32 | 27.85 | 28.32 | 28.27 | 0.27% | 215 |
| Apr 29, 2025 | 27.92 | 28.31 | 27.92 | 28.25 | 28.19 | 0.61% | 893 |
| Apr 28, 2025 | 28.03 | 28.08 | 27.96 | 28.08 | 28.02 | 0.83% | 895 |
| Apr 25, 2025 | 27.71 | 27.85 | 27.71 | 27.85 | 27.79 | -0.28% | 1,885 |
| Apr 24, 2025 | 27.84 | 27.92 | 27.82 | 27.92 | 27.87 | 0.66% | 489 |
| Apr 23, 2025 | 28.11 | 28.11 | 27.64 | 27.74 | 27.60 | 0.72% | 448 |
| Apr 22, 2025 | 27.42 | 27.55 | 27.42 | 27.54 | 27.41 | 2.05% | 1,428 |
| Apr 21, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.86 | -1.54% | 123 |
| Apr 17, 2025 | 27.38 | 27.53 | 27.38 | 27.41 | 27.28 | 0.85% | 4,212 |
| Apr 16, 2025 | 27.39 | 27.39 | 27.18 | 27.18 | 27.05 | -1.31% | 1,700 |
| Apr 15, 2025 | 27.75 | 27.75 | 27.54 | 27.54 | 27.41 | - | 975 |
| Apr 14, 2025 | 27.46 | 27.68 | 27.39 | 27.54 | 27.41 | 1.38% | 6,588 |
| Apr 11, 2025 | 26.73 | 27.17 | 26.73 | 27.17 | 27.03 | 1.48% | 301 |
| Apr 10, 2025 | 26.94 | 26.94 | 26.45 | 26.77 | 26.64 | -2.83% | 777 |
| Apr 9, 2025 | 25.68 | 27.55 | 25.68 | 27.55 | 27.41 | 5.67% | 686 |
| Apr 8, 2025 | 27.08 | 27.08 | 26.07 | 26.07 | 25.94 | -1.44% | 831 |
| Apr 7, 2025 | 26.14 | 26.65 | 26.01 | 26.45 | 26.32 | -1.05% | 3,641 |
| Apr 4, 2025 | 27.51 | 27.51 | 26.73 | 26.73 | 26.60 | -5.99% | 2,814 |
| Apr 3, 2025 | 28.51 | 28.51 | 28.44 | 28.44 | 28.30 | -3.17% | 1,080 |
| Apr 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.22 | 0.56% | 30 |
| Apr 1, 2025 | 29.13 | 29.20 | 29.13 | 29.20 | 29.06 | -0.81% | 280 |
| Mar 31, 2025 | 29.18 | 29.44 | 29.18 | 29.44 | 29.30 | 1.20% | 270 |
| Mar 28, 2025 | 29.26 | 29.26 | 29.10 | 29.10 | 28.95 | -0.86% | 405 |
| Mar 27, 2025 | 29.24 | 29.43 | 29.24 | 29.35 | 29.20 | -0.16% | 3,578 |
| Mar 26, 2025 | 29.53 | 29.53 | 29.39 | 29.40 | 29.25 | 0.54% | 353 |
| Mar 25, 2025 | 29.38 | 29.38 | 29.24 | 29.24 | 29.09 | -0.81% | 176 |
| Mar 24, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.26 | 0.89% | 1,250 |
| Mar 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.00 | -0.29% | 20 |
| Mar 20, 2025 | 29.43 | 29.43 | 29.30 | 29.30 | 29.08 | -0.27% | 4,314 |