USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
29.20
-0.24 (-0.81%)
Apr 1, 2025, 2:59 PM EDT - Market closed
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.13 | 29.20 | 29.13 | 29.20 | 29.20 | -0.81% | 280 |
| Mar 31, 2025 | 29.18 | 29.44 | 29.18 | 29.44 | 29.44 | 1.20% | 270 |
| Mar 28, 2025 | 29.26 | 29.26 | 29.10 | 29.10 | 29.10 | -0.86% | 405 |
| Mar 27, 2025 | 29.24 | 29.43 | 29.24 | 29.35 | 29.35 | -0.16% | 3,578 |
| Mar 26, 2025 | 29.53 | 29.53 | 29.39 | 29.40 | 29.40 | 0.54% | 353 |
| Mar 25, 2025 | 29.38 | 29.38 | 29.24 | 29.24 | 29.24 | -0.81% | 176 |
| Mar 24, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | 0.89% | 1,250 |
| Mar 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | -0.29% | 20 |
| Mar 20, 2025 | 29.43 | 29.43 | 29.30 | 29.30 | 29.23 | -0.27% | 4,314 |
| Mar 19, 2025 | 29.46 | 29.46 | 29.38 | 29.38 | 29.31 | 0.31% | 201 |
| Mar 18, 2025 | 29.29 | 29.29 | 29.18 | 29.29 | 29.21 | -0.05% | 3,442 |
| Mar 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.23 | 1.10% | 317 |
| Mar 14, 2025 | 28.81 | 28.98 | 28.81 | 28.98 | 28.91 | 1.51% | 1,561 |
| Mar 13, 2025 | 28.90 | 28.90 | 28.55 | 28.55 | 28.48 | -0.95% | 352 |
| Mar 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | -1.01% | 213 |
| Mar 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.05 | -1.82% | 35 |
| Mar 10, 2025 | 29.98 | 29.98 | 29.66 | 29.66 | 29.59 | -1.31% | 435 |
| Mar 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.98 | 1.15% | 52 |
| Mar 6, 2025 | 29.49 | 29.71 | 29.49 | 29.71 | 29.63 | -0.70% | 337 |
| Mar 5, 2025 | 29.70 | 29.92 | 29.60 | 29.92 | 29.84 | 0.73% | 488 |
| Mar 4, 2025 | 30.25 | 30.25 | 29.70 | 29.70 | 29.63 | -2.12% | 564 |
| Mar 3, 2025 | 30.58 | 30.58 | 30.28 | 30.34 | 30.27 | -0.35% | 1,267 |
| Feb 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | 1.41% | 186 |
| Feb 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.95 | -0.05% | 35 |
| Feb 26, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.97 | -0.50% | 114 |
| Feb 25, 2025 | 30.21 | 30.21 | 30.17 | 30.19 | 30.12 | 0.29% | 421 |
| Feb 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.03 | -0.12% | 180 |
| Feb 21, 2025 | 30.30 | 30.30 | 30.11 | 30.14 | 29.99 | -0.39% | 823 |
| Feb 20, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.11 | -0.56% | 225 |
| Feb 19, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.28 | 0.32% | 225 |
| Feb 18, 2025 | 30.08 | 30.34 | 30.08 | 30.34 | 30.18 | 0.44% | 744 |
| Feb 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.05 | 0.23% | 63 |
| Feb 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | 1.03% | 5 |
| Feb 12, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.68 | -0.07% | 107 |
| Feb 11, 2025 | 29.77 | 29.85 | 29.77 | 29.85 | 29.70 | 0.36% | 23,743 |
| Feb 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.59 | -1.14% | 69 |
| Feb 7, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | -0.07% | 294 |
| Feb 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.95 | 0.23% | 11 |
| Feb 5, 2025 | 30.03 | 30.04 | 30.03 | 30.04 | 29.88 | 0.67% | 124 |
| Feb 4, 2025 | 29.85 | 29.85 | 29.84 | 29.84 | 29.69 | - | 7,685 |
| Feb 3, 2025 | 29.93 | 29.95 | 29.84 | 29.84 | 29.69 | -0.59% | 499 |
| Jan 31, 2025 | 29.91 | 30.02 | 29.91 | 30.02 | 29.86 | -0.11% | 135 |
| Jan 30, 2025 | 30.15 | 30.15 | 30.05 | 30.05 | 29.90 | 0.08% | 285 |
| Jan 29, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.87 | -0.46% | 114 |
| Jan 28, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.01 | -0.11% | 2 |
| Jan 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | 0.82% | 40 |
| Jan 24, 2025 | 29.80 | 30.00 | 29.80 | 29.95 | 29.69 | -0.10% | 1,033 |
| Jan 23, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.72 | 0.57% | 45 |
| Jan 22, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.55 | -0.68% | 35 |
| Jan 21, 2025 | 29.79 | 30.01 | 29.79 | 30.01 | 29.75 | 1.07% | 2,488 |