Skip to main content
USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
30.14
-0.12 (-0.39%)
At close: Feb 21, 2025, 3:26 PM
30.11
-0.03 (-0.11%)
After-hours: Feb 21, 2025, 3:26 PM EST

UDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.3030.3030.1130.1430.14-0.39%823
Feb 20, 202530.2630.2630.2630.2630.26-0.56%225
Feb 19, 202530.4330.4330.4330.4330.430.32%225
Feb 18, 202530.0830.3430.0830.3430.340.44%744
Feb 14, 202530.2030.2030.2030.2030.200.23%63
Feb 13, 202530.1430.1430.1430.1430.141.03%5
Feb 12, 202529.8329.8329.8329.8329.83-0.07%107
Feb 11, 202529.7729.8529.7729.8529.850.36%23,743
Feb 10, 202529.7429.7429.7429.7429.74-1.14%69
Feb 7, 202530.0930.0930.0930.0930.09-0.07%294
Feb 6, 202530.1130.1130.1130.1130.110.23%11
Feb 5, 202530.0330.0430.0330.0430.040.67%124
Feb 4, 202529.8529.8529.8429.8429.84-7,685
Feb 3, 202529.9329.9529.8429.8429.84-0.59%499
Jan 31, 202529.9130.0229.9130.0230.02-0.11%135
Jan 30, 202530.1530.1530.0530.0530.050.08%285
Jan 29, 202530.0330.0330.0330.0330.03-0.46%114
Jan 28, 202530.1730.1730.1730.1730.17-0.11%2
Jan 27, 202530.2030.2030.2030.2030.200.82%40
Jan 24, 202529.8030.0029.8029.9529.85-0.10%1,033
Jan 23, 202529.9829.9829.9829.9829.870.57%45
Jan 22, 202529.8129.8129.8129.8129.71-0.68%35
Jan 21, 202529.7930.0129.7930.0129.911.07%2,488
Jan 17, 202529.7029.7029.6829.6929.590.53%3,682
Jan 16, 202529.5429.5429.5429.5429.430.41%38
Jan 15, 202529.4029.4229.4029.4229.311.57%197
Jan 14, 202528.9028.9628.8228.9628.860.90%954
Jan 13, 202528.5428.7128.5428.7128.600.87%458
Jan 10, 202528.5628.5628.4628.4628.36-1.96%232
Jan 8, 202529.0029.0328.9829.0328.93-0.03%548
Jan 7, 202529.0429.0429.0429.0428.94-0.03%6
Jan 6, 202529.2329.2329.0529.0528.95-0.22%539
Jan 3, 202529.1129.1129.1129.1129.010.72%12
Jan 2, 202529.0729.0728.9028.9028.80-0.27%810
Dec 31, 202429.1329.1328.9828.9828.880.09%637
Dec 30, 202428.9628.9628.9628.9628.85-0.65%75
Dec 27, 202429.1929.1929.1429.1429.04-3.53%172
Dec 26, 202430.1030.2130.1030.2129.280.38%100
Dec 24, 202429.9930.1029.9930.1029.170.71%112
Dec 23, 202429.6029.8829.5929.8828.970.39%337
Dec 20, 202429.5429.7729.5429.7728.861.18%399
Dec 19, 202429.6029.6229.4229.4228.52-0.25%4,573
Dec 18, 202429.4929.4929.4929.4928.59-2.58%55
Dec 17, 202430.3430.3730.2730.2729.35-0.57%2,863
Dec 16, 202430.4530.4530.4530.4529.51-0.27%47
Dec 13, 202430.5330.5330.5330.5329.60-0.24%13
Dec 12, 202430.6030.6030.6030.6029.67-0.12%96
Dec 11, 202430.6430.6430.6430.6429.700.03%169
Dec 10, 202430.6330.6330.6330.6329.70-0.38%41
Dec 9, 202430.8730.8730.7530.7529.81-0.59%452
Dec 6, 202430.9330.9330.9330.9329.99-0.26%25
Dec 5, 202431.0131.0131.0131.0130.060.34%102
Dec 4, 202430.9130.9130.9130.9129.96-0.68%86
Dec 3, 202431.1631.1631.1231.1230.16-0.45%206
Dec 2, 202431.2631.2931.2631.2630.30-0.40%570
Nov 29, 202431.3831.3831.3831.3830.420.20%37
Nov 27, 202431.5431.5431.3231.3230.360.20%148
Nov 26, 202431.2631.2631.2631.2630.30-0.12%34
Nov 25, 202431.2531.2931.2531.2930.290.82%267
Nov 22, 202431.0431.0431.0431.0430.041.16%18
Nov 21, 202430.6830.6830.6830.6829.701.45%15
Nov 20, 202430.2430.2430.2430.2429.270.04%212
Nov 19, 202430.2630.2630.2330.2329.26-0.50%605
Nov 18, 202430.3830.3830.3830.3829.410.21%59
Nov 15, 202430.3230.3230.3230.3229.35-0.76%28
Nov 14, 202430.5530.5530.5530.5529.57-0.90%3
Nov 13, 202430.8330.8330.8330.8329.84-0.29%84
Nov 12, 202431.0931.0930.9230.9229.93-0.59%120
Nov 11, 202431.2231.2231.1131.1130.110.23%458
Nov 8, 202431.0631.0931.0431.0430.040.05%1,502
Nov 7, 202431.0231.0231.0231.0230.02-0.67%12
Nov 6, 202431.2331.2331.2331.2330.223.89%44
Nov 5, 202429.9530.0629.9530.0629.090.84%152
Nov 4, 202429.8129.8129.8129.8128.85-0.30%72
Nov 1, 202429.9029.9029.9029.9028.94-0.24%116
Oct 31, 202429.9729.9729.9729.9729.01-0.77%68
Oct 30, 202430.2930.2930.2030.2029.230.35%3,471
Oct 29, 202430.1530.1530.1030.1029.13-0.83%216
Oct 28, 202430.2630.3530.2630.3529.230.93%548
Oct 25, 202430.0630.0730.0530.0728.96-0.80%2,264
Oct 24, 202430.2130.3230.2030.3129.200.14%200,314
Oct 23, 202430.2730.2730.2730.2729.160.15%93
Oct 22, 202430.2330.2330.2330.2329.110.23%5
Oct 21, 202430.1630.1630.1630.1629.05-1.26%185
Oct 18, 202430.6030.6030.5430.5429.42-0.31%539
Oct 17, 202430.6430.6430.6430.6429.51-0.01%220
Oct 16, 202430.6430.6430.6430.6429.510.81%29
Oct 15, 202430.3930.3930.3930.3929.270.21%60
Oct 14, 202430.3430.3430.3230.3329.210.78%1,353
Oct 11, 202430.1330.1530.0930.0928.991.10%470
Oct 10, 202429.7729.7729.7729.7728.67-0.32%90
Oct 9, 202429.8629.8629.8629.8628.760.81%26
Oct 8, 202429.6129.6229.6129.6228.530.28%265
Oct 7, 202429.6529.6529.5429.5428.45-0.68%788
Oct 4, 202429.7229.7429.7229.7428.650.77%251
Oct 3, 202429.5229.5229.5229.5228.43-0.64%1
Oct 2, 202429.7129.7129.7129.7128.61-0.33%141
Oct 1, 202429.8029.8029.8029.8028.71-0.35%63
Sep 30, 202429.9129.9129.9129.9128.810.16%500
Sep 27, 202429.8629.8629.8629.8628.760.14%115