USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
30.92
-0.15 (-0.48%)
At close: Sep 16, 2025, 4:00 PM EDT
30.92
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.06 | 31.07 | 31.06 | 31.07 | 31.07 | -0.51% | 10,448 |
| Sep 12, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.57% | 1,054 |
| Sep 11, 2025 | 31.25 | 31.41 | 31.25 | 31.41 | 31.41 | 1.61% | 239 |
| Sep 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.45% | 15 |
| Sep 9, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.17% | 456 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.15% | 71 |
| Sep 5, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.45% | 19 |
| Sep 4, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.19 | 0.77% | 36,124 |
| Sep 3, 2025 | 30.82 | 30.95 | 30.80 | 30.95 | 30.95 | 0.06% | 529 |
| Sep 2, 2025 | 30.82 | 30.93 | 30.82 | 30.93 | 30.93 | -0.78% | 237 |
| Aug 29, 2025 | 31.11 | 31.17 | 31.11 | 31.17 | 31.17 | 0.27% | 248 |
| Aug 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.35% | 18 |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.49% | 106 |
| Aug 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.21% | 44 |
| Aug 25, 2025 | 30.99 | 30.99 | 30.98 | 30.98 | 30.98 | -0.55% | 515 |
| Aug 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.12 | 1.48% | 291 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.70 | 30.70 | 30.67 | -0.16% | 592 |
| Aug 20, 2025 | 30.66 | 30.75 | 30.66 | 30.75 | 30.72 | 0.67% | 1,470 |
| Aug 19, 2025 | 30.57 | 30.57 | 30.51 | 30.54 | 30.51 | 0.39% | 15,156 |
| Aug 18, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.39 | -0.11% | 3,440 |
| Aug 15, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.42 | -0.48% | 159 |
| Aug 14, 2025 | 30.54 | 30.60 | 30.54 | 30.60 | 30.57 | -0.14% | 139 |
| Aug 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.61 | 0.87% | 85 |
| Aug 12, 2025 | 30.36 | 30.38 | 30.36 | 30.38 | 30.35 | 0.82% | 2,541 |
| Aug 11, 2025 | 30.17 | 30.17 | 30.14 | 30.14 | 30.10 | -0.34% | 585 |
| Aug 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | 0.90% | 71 |
| Aug 7, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.93 | 0.03% | 20 |
| Aug 6, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | -0.31% | 97 |
| Aug 5, 2025 | 30.02 | 30.05 | 30.02 | 30.05 | 30.02 | - | 727 |
| Aug 4, 2025 | 29.98 | 30.05 | 29.98 | 30.05 | 30.02 | 1.09% | 371 |
| Aug 1, 2025 | 29.59 | 29.79 | 29.59 | 29.73 | 29.69 | -0.96% | 1,717 |
| Jul 31, 2025 | 30.10 | 30.10 | 30.02 | 30.02 | 29.98 | -1.13% | 328 |
| Jul 30, 2025 | 30.55 | 30.56 | 30.36 | 30.36 | 30.33 | -0.45% | 5,736 |
| Jul 29, 2025 | 30.52 | 30.52 | 30.50 | 30.50 | 30.46 | 0.44% | 114 |
| Jul 28, 2025 | 30.44 | 30.45 | 30.36 | 30.36 | 30.33 | -1.00% | 3,475 |
| Jul 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.64 | - | 124 |
| Jul 24, 2025 | 30.84 | 30.84 | 30.67 | 30.67 | 30.57 | -0.38% | 2,209 |
| Jul 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.69 | 0.54% | 159 |
| Jul 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.52 | 1.20% | 100 |
| Jul 21, 2025 | 30.37 | 30.37 | 30.25 | 30.26 | 30.16 | -0.05% | 1,175 |
| Jul 18, 2025 | 30.33 | 30.33 | 30.27 | 30.27 | 30.18 | 0.05% | 912 |
| Jul 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.16 | 0.28% | 97 |
| Jul 16, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.08 | 0.78% | 186 |
| Jul 15, 2025 | 30.25 | 30.25 | 29.94 | 29.94 | 29.84 | -1.57% | 1,166 |
| Jul 14, 2025 | 30.34 | 30.42 | 30.34 | 30.42 | 30.32 | 0.41% | 979 |
| Jul 11, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.19 | -0.76% | 22 |
| Jul 10, 2025 | 30.58 | 30.58 | 30.52 | 30.52 | 30.42 | 0.47% | 487 |
| Jul 9, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.28 | 0.11% | 308 |
| Jul 8, 2025 | 30.44 | 30.44 | 30.35 | 30.35 | 30.25 | -0.13% | 113 |
| Jul 7, 2025 | 30.61 | 30.61 | 30.39 | 30.39 | 30.29 | -0.85% | 683 |