USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
29.54
+0.12 (0.42%)
At close: Dec 20, 2024, 10:37 AM
29.77
+0.23 (0.76%)
After-hours: Dec 20, 2024, 8:00 PM EST
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.54 | 29.77 | 29.54 | 29.77 | 29.77 | 1.18% | 399 |
| Dec 19, 2024 | 29.60 | 29.62 | 29.42 | 29.42 | 29.42 | -0.25% | 4,573 |
| Dec 18, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -2.58% | 55 |
| Dec 17, 2024 | 30.34 | 30.37 | 30.27 | 30.27 | 30.27 | -0.57% | 2,863 |
| Dec 16, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.27% | 47 |
| Dec 13, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.24% | 13 |
| Dec 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.12% | 96 |
| Dec 11, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.03% | 169 |
| Dec 10, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.38% | 41 |
| Dec 9, 2024 | 30.87 | 30.87 | 30.75 | 30.75 | 30.75 | -0.59% | 452 |
| Dec 6, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.26% | 25 |
| Dec 5, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.34% | 102 |
| Dec 4, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.68% | 86 |
| Dec 3, 2024 | 31.16 | 31.16 | 31.12 | 31.12 | 31.12 | -0.45% | 206 |
| Dec 2, 2024 | 31.26 | 31.29 | 31.26 | 31.26 | 31.26 | -0.40% | 570 |
| Nov 29, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.20% | 37 |
| Nov 27, 2024 | 31.54 | 31.54 | 31.32 | 31.32 | 31.32 | 0.20% | 148 |
| Nov 26, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.12% | 34 |
| Nov 25, 2024 | 31.25 | 31.29 | 31.25 | 31.29 | 31.24 | 0.82% | 267 |
| Nov 22, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.99 | 1.16% | 18 |
| Nov 21, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.63 | 1.45% | 15 |
| Nov 20, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | 0.04% | 212 |
| Nov 19, 2024 | 30.26 | 30.26 | 30.23 | 30.23 | 30.18 | -0.50% | 605 |
| Nov 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.34 | 0.21% | 59 |
| Nov 15, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.27 | -0.76% | 28 |
| Nov 14, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.51 | -0.90% | 3 |
| Nov 13, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.78 | -0.29% | 84 |
| Nov 12, 2024 | 31.09 | 31.09 | 30.92 | 30.92 | 30.87 | -0.59% | 120 |
| Nov 11, 2024 | 31.22 | 31.22 | 31.11 | 31.11 | 31.06 | 0.23% | 458 |
| Nov 8, 2024 | 31.06 | 31.09 | 31.04 | 31.04 | 30.99 | 0.05% | 1,502 |
| Nov 7, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.97 | -0.67% | 12 |
| Nov 6, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.18 | 3.89% | 44 |
| Nov 5, 2024 | 29.95 | 30.06 | 29.95 | 30.06 | 30.01 | 0.84% | 152 |
| Nov 4, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.76 | -0.30% | 72 |
| Nov 1, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.85 | -0.24% | 116 |
| Oct 31, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | -0.77% | 68 |
| Oct 30, 2024 | 30.29 | 30.29 | 30.20 | 30.20 | 30.15 | 0.35% | 3,471 |
| Oct 29, 2024 | 30.15 | 30.15 | 30.10 | 30.10 | 30.05 | -0.83% | 216 |
| Oct 28, 2024 | 30.26 | 30.35 | 30.26 | 30.35 | 30.16 | 0.93% | 548 |
| Oct 25, 2024 | 30.06 | 30.07 | 30.05 | 30.07 | 29.88 | -0.80% | 2,264 |
| Oct 24, 2024 | 30.21 | 30.32 | 30.20 | 30.31 | 30.12 | 0.14% | 200,314 |
| Oct 23, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.08 | 0.15% | 93 |
| Oct 22, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.03 | 0.23% | 5 |
| Oct 21, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.96 | -1.26% | 185 |
| Oct 18, 2024 | 30.60 | 30.60 | 30.54 | 30.54 | 30.34 | -0.31% | 539 |
| Oct 17, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.44 | -0.01% | 220 |
| Oct 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.44 | 0.81% | 29 |
| Oct 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.20 | 0.21% | 60 |
| Oct 14, 2024 | 30.34 | 30.34 | 30.32 | 30.33 | 30.14 | 0.78% | 1,353 |
| Oct 11, 2024 | 30.13 | 30.15 | 30.09 | 30.09 | 29.90 | 1.10% | 470 |
| Oct 10, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.58 | -0.32% | 90 |
| Oct 9, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.67 | 0.81% | 26 |
| Oct 8, 2024 | 29.61 | 29.62 | 29.61 | 29.62 | 29.43 | 0.28% | 265 |
| Oct 7, 2024 | 29.65 | 29.65 | 29.54 | 29.54 | 29.35 | -0.68% | 788 |
| Oct 4, 2024 | 29.72 | 29.74 | 29.72 | 29.74 | 29.55 | 0.77% | 251 |
| Oct 3, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.33 | -0.64% | 1 |
| Oct 2, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.52 | -0.33% | 141 |
| Oct 1, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | -0.35% | 63 |
| Sep 30, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.72 | 0.16% | 500 |
| Sep 27, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.67 | 0.14% | 115 |
| Sep 26, 2024 | 29.73 | 29.82 | 29.73 | 29.82 | 29.63 | 0.30% | 547 |
| Sep 25, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.46 | -0.79% | 817 |
| Sep 24, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.70 | -0.08% | 28 |
| Sep 23, 2024 | 29.97 | 29.99 | 29.97 | 29.99 | 29.72 | 0.32% | 126 |
| Sep 20, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.63 | -0.39% | 96 |
| Sep 19, 2024 | 29.98 | 30.01 | 29.98 | 30.01 | 29.74 | 1.02% | 822 |
| Sep 18, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.44 | 0.04% | 14 |
| Sep 17, 2024 | 29.85 | 29.85 | 29.69 | 29.69 | 29.43 | 0.02% | 568 |
| Sep 16, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.42 | 1.04% | 309 |
| Sep 13, 2024 | 29.33 | 29.38 | 29.33 | 29.38 | 29.12 | 0.65% | 1,505 |
| Sep 12, 2024 | 29.10 | 30.56 | 29.10 | 29.19 | 28.93 | 0.55% | 19,047 |
| Sep 11, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.77 | -0.50% | 240 |
| Sep 10, 2024 | 29.10 | 29.18 | 29.10 | 29.18 | 28.92 | -0.42% | 106 |
| Sep 9, 2024 | 29.26 | 29.30 | 29.26 | 29.30 | 29.04 | 0.99% | 7,380 |
| Sep 6, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.75 | -0.85% | 37 |
| Sep 5, 2024 | 29.24 | 29.26 | 29.24 | 29.26 | 29.00 | -0.69% | 4,959 |
| Sep 4, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.20 | - | 42 |
| Sep 3, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.21 | -1.04% | 29 |
| Aug 30, 2024 | 29.62 | 29.78 | 29.62 | 29.78 | 29.51 | 0.79% | 46,276 |
| Aug 29, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.28 | 0.33% | 12 |
| Aug 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.19 | -0.04% | 16 |
| Aug 27, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.16 | -0.03% | 8 |
| Aug 26, 2024 | 29.50 | 29.50 | 29.47 | 29.47 | 29.17 | 0.24% | 262 |
| Aug 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | 1.61% | 40 |
| Aug 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.64 | 0.03% | 20 |
| Aug 21, 2024 | 28.90 | 28.92 | 28.90 | 28.92 | 28.63 | 0.84% | 661 |
| Aug 20, 2024 | 28.75 | 28.75 | 28.68 | 28.68 | 28.39 | -0.31% | 5,801 |
| Aug 19, 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 28.47 | 0.60% | 12,365 |
| Aug 16, 2024 | 28.51 | 28.60 | 28.51 | 28.60 | 28.30 | 0.48% | 468 |
| Aug 15, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.17 | 0.86% | 50 |
| Aug 14, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.93 | 0.49% | 6 |
| Aug 13, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.79 | 0.93% | 6 |
| Aug 12, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.54 | -0.67% | 5 |
| Aug 9, 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 27.72 | -0.06% | 120 |
| Aug 8, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.74 | 1.49% | 4 |
| Aug 7, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | -0.23% | 4 |
| Aug 6, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.39 | 0.79% | 310 |
| Aug 5, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.18 | -2.45% | 14 |
| Aug 2, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.86 | -1.24% | 1 |
| Aug 1, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.21 | -1.20% | 3 |