USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
30.82
+0.25 (0.82%)
Oct 17, 2025, 4:00 PM EDT - Market closed
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.81% | 88 |
| Oct 16, 2025 | 30.55 | 30.57 | 30.55 | 30.57 | 30.57 | -1.42% | 274 |
| Oct 15, 2025 | 31.04 | 31.04 | 30.91 | 31.01 | 31.01 | 0.01% | 5,411 |
| Oct 14, 2025 | 30.85 | 31.01 | 30.85 | 31.01 | 31.01 | 0.67% | 196 |
| Oct 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.77% | 374 |
| Oct 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.30% | 6 |
| Oct 9, 2025 | 31.15 | 31.15 | 30.97 | 30.97 | 30.97 | -0.49% | 382 |
| Oct 8, 2025 | 31.14 | 31.14 | 31.12 | 31.12 | 31.12 | -0.32% | 315 |
| Oct 7, 2025 | 31.22 | 31.22 | 31.16 | 31.22 | 31.22 | -0.08% | 422 |
| Oct 6, 2025 | 31.25 | 31.25 | 31.23 | 31.25 | 31.25 | -0.19% | 513 |
| Oct 3, 2025 | 31.39 | 31.43 | 31.31 | 31.31 | 31.31 | 0.47% | 814 |
| Oct 2, 2025 | 31.05 | 31.16 | 31.05 | 31.16 | 31.16 | -0.44% | 168 |
| Oct 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.35% | 41 |
| Sep 30, 2025 | 31.31 | 31.41 | 31.31 | 31.41 | 31.41 | 0.62% | 110 |
| Sep 29, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.22 | 0.16% | 318 |
| Sep 26, 2025 | 31.11 | 31.17 | 31.11 | 31.17 | 31.17 | 0.87% | 274 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.34% | 24 |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.41% | 73 |
| Sep 23, 2025 | 31.24 | 31.24 | 31.13 | 31.13 | 31.06 | 0.04% | 247 |
| Sep 22, 2025 | 31.12 | 31.14 | 31.12 | 31.12 | 31.05 | -0.26% | 425 |
| Sep 19, 2025 | 31.21 | 31.21 | 31.20 | 31.20 | 31.13 | -0.17% | 316 |
| Sep 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.18 | 0.44% | 183 |
| Sep 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.05 | 0.62% | 23 |
| Sep 16, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | -0.48% | 167 |
| Sep 15, 2025 | 31.06 | 31.07 | 31.06 | 31.07 | 31.00 | -0.51% | 10,448 |
| Sep 12, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.16 | -0.57% | 1,054 |
| Sep 11, 2025 | 31.25 | 31.41 | 31.25 | 31.41 | 31.34 | 1.61% | 239 |
| Sep 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.85 | -0.45% | 15 |
| Sep 9, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | 0.17% | 456 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | -0.15% | 71 |
| Sep 5, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.98 | -0.45% | 19 |
| Sep 4, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.12 | 0.77% | 36,124 |
| Sep 3, 2025 | 30.82 | 30.95 | 30.80 | 30.95 | 30.88 | 0.06% | 529 |
| Sep 2, 2025 | 30.82 | 30.93 | 30.82 | 30.93 | 30.87 | -0.78% | 237 |
| Aug 29, 2025 | 31.11 | 31.17 | 31.11 | 31.17 | 31.11 | 0.27% | 248 |
| Aug 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.03 | -0.35% | 18 |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 0.49% | 106 |
| Aug 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.98 | 0.21% | 44 |
| Aug 25, 2025 | 30.99 | 30.99 | 30.98 | 30.98 | 30.92 | -0.55% | 515 |
| Aug 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.05 | 1.48% | 291 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.70 | 30.70 | 30.60 | -0.16% | 592 |
| Aug 20, 2025 | 30.66 | 30.75 | 30.66 | 30.75 | 30.65 | 0.67% | 1,470 |
| Aug 19, 2025 | 30.57 | 30.57 | 30.51 | 30.54 | 30.45 | 0.39% | 15,156 |
| Aug 18, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.33 | -0.11% | 3,440 |
| Aug 15, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.36 | -0.48% | 159 |
| Aug 14, 2025 | 30.54 | 30.60 | 30.54 | 30.60 | 30.50 | -0.14% | 139 |
| Aug 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.55 | 0.87% | 85 |
| Aug 12, 2025 | 30.36 | 30.38 | 30.36 | 30.38 | 30.28 | 0.82% | 2,541 |
| Aug 11, 2025 | 30.17 | 30.17 | 30.14 | 30.14 | 30.04 | -0.34% | 585 |
| Aug 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.14 | 0.90% | 71 |