USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
32.29
+0.04 (0.11%)
At close: Jan 2, 2026, 4:00 PM EST
32.30
+0.01 (0.03%)
After-hours: Jan 2, 2026, 4:10 PM EST
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 32.24 | 32.30 | 32.24 | 32.30 | 32.30 | 0.14% | 637 |
| Dec 31, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.45% | 40 |
| Dec 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.11% | 214 |
| Dec 29, 2025 | 32.37 | 32.47 | 32.37 | 32.43 | 32.43 | -0.10% | 318 |
| Dec 26, 2025 | 32.41 | 32.47 | 32.41 | 32.47 | 32.46 | -0.22% | 235 |
| Dec 24, 2025 | 32.46 | 32.54 | 32.46 | 32.54 | 32.54 | 0.58% | 5,174 |
| Dec 23, 2025 | 32.39 | 32.43 | 32.35 | 32.35 | 32.35 | -0.08% | 6,166 |
| Dec 22, 2025 | 32.37 | 32.40 | 32.37 | 32.37 | 32.37 | 0.66% | 1,020 |
| Dec 19, 2025 | 32.38 | 32.38 | 32.16 | 32.16 | 32.16 | 0.12% | 526 |
| Dec 18, 2025 | 32.19 | 32.19 | 32.13 | 32.13 | 32.12 | -0.43% | 760 |
| Dec 17, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.26 | 0.58% | 26 |
| Dec 16, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.07 | -0.98% | 51 |
| Dec 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.39 | 0.39% | 169 |
| Dec 12, 2025 | 32.36 | 32.37 | 32.27 | 32.27 | 32.27 | -0.09% | 840 |
| Dec 11, 2025 | 32.36 | 32.36 | 32.30 | 32.30 | 32.30 | 0.58% | 1,109 |
| Dec 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.11 | 1.57% | 52 |
| Dec 9, 2025 | 31.74 | 31.76 | 31.62 | 31.62 | 31.62 | -0.03% | 1,163 |
| Dec 8, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.62 | -0.41% | 193 |
| Dec 5, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.75 | -0.03% | 142 |
| Dec 4, 2025 | 31.76 | 31.90 | 31.76 | 31.77 | 31.77 | -0.08% | 1,092 |
| Dec 3, 2025 | 31.81 | 31.81 | 31.80 | 31.80 | 31.79 | 0.60% | 274 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.08% | 89 |
| Dec 1, 2025 | 31.93 | 31.93 | 31.58 | 31.58 | 31.57 | -0.52% | 1,062 |
| Nov 28, 2025 | 31.63 | 31.74 | 31.59 | 31.74 | 31.74 | 0.32% | 818 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.39% | 87 |
| Nov 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.94% | 106 |
| Nov 24, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.22 | -0.26% | 630 |
| Nov 21, 2025 | 31.31 | 31.34 | 31.31 | 31.31 | 31.25 | 1.57% | 1,101 |
| Nov 20, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.76 | -0.92% | 34 |
| Nov 19, 2025 | 31.04 | 31.11 | 31.04 | 31.11 | 31.05 | -0.28% | 312 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 0.61% | 181 |
| Nov 17, 2025 | 31.23 | 31.23 | 31.01 | 31.01 | 30.94 | -1.19% | 420 |
| Nov 14, 2025 | 31.36 | 31.38 | 31.36 | 31.38 | 31.32 | 0.12% | 309 |
| Nov 13, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.28 | -0.28% | 304 |
| Nov 12, 2025 | 31.40 | 31.43 | 31.40 | 31.43 | 31.37 | 0.65% | 734 |
| Nov 11, 2025 | 31.00 | 31.23 | 31.00 | 31.23 | 31.16 | 1.05% | 860 |
| Nov 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.84 | 0.54% | 67 |
| Nov 7, 2025 | 30.62 | 30.74 | 30.62 | 30.74 | 30.67 | 0.67% | 464 |
| Nov 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | -0.09% | 8 |
| Nov 5, 2025 | 30.43 | 30.65 | 30.43 | 30.56 | 30.50 | 0.40% | 11,235 |
| Nov 4, 2025 | 30.33 | 30.47 | 30.26 | 30.43 | 30.37 | 0.25% | 3,357 |
| Nov 3, 2025 | 30.37 | 30.39 | 30.36 | 30.36 | 30.30 | -0.55% | 3,859 |
| Oct 31, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.47 | 0.29% | 37 |
| Oct 30, 2025 | 30.51 | 30.51 | 30.44 | 30.44 | 30.38 | 0.40% | 284 |
| Oct 29, 2025 | 30.57 | 30.57 | 30.26 | 30.32 | 30.26 | -1.32% | 1,051 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.66 | -0.77% | 326 |
| Oct 27, 2025 | 30.96 | 30.97 | 30.89 | 30.96 | 30.90 | 0.05% | 4,650 |
| Oct 24, 2025 | 30.99 | 30.99 | 30.94 | 30.95 | 30.80 | 0.12% | 408 |
| Oct 23, 2025 | 31.38 | 31.38 | 30.91 | 30.91 | 30.76 | -0.37% | 298 |
| Oct 22, 2025 | 31.02 | 31.02 | 31.01 | 31.02 | 30.87 | -0.32% | 347 |