USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
30.14
-0.10 (-0.35%)
Aug 11, 2025, 4:00 PM - Market closed
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 30.23 | 30.28 | 30.14 | 30.17 | - | -0.21% | 585 |
| Aug 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.90% | 71 |
| Aug 7, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.03% | 20 |
| Aug 6, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.31% | 97 |
| Aug 5, 2025 | 30.02 | 30.05 | 30.02 | 30.05 | 30.05 | - | 727 |
| Aug 4, 2025 | 29.98 | 30.05 | 29.98 | 30.05 | 30.05 | 1.09% | 371 |
| Aug 1, 2025 | 29.59 | 29.79 | 29.59 | 29.73 | 29.73 | -0.96% | 1,717 |
| Jul 31, 2025 | 30.10 | 30.10 | 30.02 | 30.02 | 30.02 | -1.13% | 328 |
| Jul 30, 2025 | 30.55 | 30.56 | 30.36 | 30.36 | 30.36 | -0.45% | 5,736 |
| Jul 29, 2025 | 30.52 | 30.52 | 30.50 | 30.50 | 30.50 | 0.44% | 114 |
| Jul 28, 2025 | 30.44 | 30.45 | 30.36 | 30.36 | 30.36 | -1.00% | 3,475 |
| Jul 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | 124 |
| Jul 24, 2025 | 30.84 | 30.84 | 30.67 | 30.67 | 30.61 | -0.38% | 2,209 |
| Jul 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.72 | 0.54% | 159 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.56 | 1.20% | 100 |
| Jul 21, 2025 | 30.37 | 30.37 | 30.25 | 30.26 | 30.20 | -0.05% | 1,175 |
| Jul 18, 2025 | 30.33 | 30.33 | 30.27 | 30.27 | 30.21 | 0.05% | 912 |
| Jul 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.19 | 0.28% | 97 |
| Jul 16, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | 0.78% | 186 |
| Jul 15, 2025 | 30.25 | 30.25 | 29.94 | 29.94 | 29.88 | -1.57% | 1,166 |
| Jul 14, 2025 | 30.34 | 30.42 | 30.34 | 30.42 | 30.35 | 0.41% | 979 |
| Jul 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.23 | -0.76% | 22 |
| Jul 10, 2025 | 30.58 | 30.58 | 30.52 | 30.52 | 30.46 | 0.47% | 487 |
| Jul 9, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | 0.11% | 308 |
| Jul 8, 2025 | 30.44 | 30.44 | 30.35 | 30.35 | 30.28 | -0.13% | 113 |
| Jul 7, 2025 | 30.61 | 30.61 | 30.39 | 30.39 | 30.32 | -0.85% | 683 |
| Jul 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.58 | 0.44% | 3 |
| Jul 2, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.45 | 0.45% | 192 |
| Jul 1, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.31 | 1.34% | 131 |
| Jun 30, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | 0.54% | 56 |
| Jun 27, 2025 | 29.90 | 29.90 | 29.74 | 29.81 | 29.75 | 0.25% | 502 |
| Jun 26, 2025 | 29.63 | 29.74 | 29.63 | 29.74 | 29.67 | 0.92% | 213 |
| Jun 25, 2025 | 29.45 | 29.47 | 29.45 | 29.47 | 29.40 | -0.97% | 8,453 |
| Jun 24, 2025 | 29.70 | 29.76 | 29.70 | 29.76 | 29.69 | 0.56% | 3,471 |
| Jun 23, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | 0.87% | 80 |
| Jun 20, 2025 | 29.29 | 29.34 | 29.29 | 29.34 | 29.21 | 0.14% | 267 |
| Jun 18, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | 0.40% | 50 |
| Jun 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.05 | -1.02% | 86 |
| Jun 16, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.35 | 0.72% | 32 |
| Jun 13, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.14 | -1.33% | 5 |
| Jun 12, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.53 | 0.39% | 66 |
| Jun 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | -0.30% | 6 |
| Jun 10, 2025 | 29.58 | 29.64 | 29.58 | 29.64 | 29.51 | 0.16% | 104 |
| Jun 9, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | - | 169 |
| Jun 6, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | 1.31% | 18 |
| Jun 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.08 | -0.04% | 37 |
| Jun 4, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.10 | -0.45% | 146 |
| Jun 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | 0.43% | 29 |
| Jun 2, 2025 | 29.08 | 29.23 | 29.08 | 29.23 | 29.10 | -0.01% | 411 |
| May 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.10 | 0.26% | 26 |