USCF Dividend Income Fund (UDI)

UDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.75	35.97	35.75	35.97	35.97	1.06%	1,484
Jun 11, 2026	35.59	35.62	35.59	35.59	35.59	0.70%	478
Jun 10, 2026	35.53	35.53	35.34	35.34	35.34	0.19%	1,969
Jun 9, 2026	35.00	35.28	35.00	35.28	35.28	0.45%	4,812
Jun 8, 2026	35.31	35.31	35.12	35.12	35.12	-0.29%	355
Jun 5, 2026	35.33	35.33	35.22	35.22	35.22	-0.14%	791
Jun 4, 2026	35.20	35.27	35.17	35.27	35.27	1.37%	6,245
Jun 3, 2026	34.84	34.84	34.79	34.79	34.79	-0.16%	224
Jun 2, 2026	34.72	34.85	34.60	34.85	34.85	0.97%	999
Jun 1, 2026	34.54	34.54	34.52	34.52	34.51	-0.30%	181
May 29, 2026	34.73	34.73	34.62	34.62	34.62	-0.94%	823
May 28, 2026	34.99	35.01	34.95	34.95	34.95	0.06%	609
May 27, 2026	35.10	35.10	34.93	34.93	34.93	-0.38%	400
May 26, 2026	35.20	35.20	35.07	35.07	35.06	-0.20%	546
May 22, 2026	35.05	35.13	35.05	35.13	35.13	0.82%	498
May 21, 2026	34.90	34.90	34.90	34.90	34.85	0.35%	667
May 20, 2026	34.64	34.78	34.64	34.78	34.73	0.60%	414
May 19, 2026	34.53	34.62	34.53	34.57	34.52	0.15%	212
May 18, 2026	34.41	34.52	34.41	34.52	34.47	0.97%	643
May 15, 2026	34.18	34.19	34.18	34.19	34.14	-0.50%	159
May 14, 2026	34.41	34.51	34.36	34.36	34.31	0.62%	3,705
May 13, 2026	34.19	34.19	34.07	34.15	34.10	-0.44%	657
May 12, 2026	34.30	34.30	34.30	34.30	34.25	0.83%	138
May 11, 2026	34.12	34.12	34.02	34.02	33.97	-0.11%	912
May 8, 2026	34.16	34.16	34.05	34.06	34.01	-0.10%	565
May 7, 2026	34.13	34.22	34.09	34.09	34.04	-0.87%	1,469
May 6, 2026	34.41	34.48	34.39	34.39	34.34	-0.37%	4,157
May 5, 2026	34.45	34.58	34.44	34.52	34.47	0.48%	484
May 4, 2026	34.34	34.35	34.34	34.35	34.30	-0.95%	399
May 1, 2026	34.80	34.85	34.68	34.68	34.63	-0.37%	2,586
Apr 30, 2026	34.29	34.81	34.29	34.81	34.76	1.48%	60,687
Apr 29, 2026	34.30	34.30	34.30	34.30	34.25	-0.05%	116
Apr 28, 2026	34.33	34.33	34.28	34.32	34.27	0.07%	485
Apr 27, 2026	34.29	34.30	34.29	34.30	34.25	0.34%	228
Apr 24, 2026	34.35	34.35	34.18	34.18	34.13	-1.11%	385
Apr 23, 2026	34.65	34.74	34.65	34.67	34.51	0.88%	1,578
Apr 22, 2026	34.35	34.36	34.35	34.36	34.21	-0.54%	771
Apr 21, 2026	34.71	34.74	34.53	34.55	34.40	-0.18%	1,477
Apr 20, 2026	34.52	34.71	34.52	34.61	34.46	0.07%	801
Apr 17, 2026	34.53	34.59	34.53	34.59	34.43	0.23%	428
Apr 16, 2026	34.52	34.52	34.47	34.51	34.36	0.21%	615
Apr 15, 2026	34.38	34.48	34.38	34.43	34.28	-0.15%	425
Apr 14, 2026	34.40	34.51	34.40	34.48	34.33	0.18%	38,461
Apr 13, 2026	34.31	34.42	34.30	34.42	34.27	0.32%	26,169
Apr 10, 2026	34.31	34.31	34.31	34.31	34.16	-0.74%	89
Apr 9, 2026	34.42	34.57	34.42	34.57	34.42	0.13%	8,933
Apr 8, 2026	34.51	34.52	34.51	34.52	34.37	1.29%	828
Apr 7, 2026	34.00	34.14	33.98	34.08	33.93	0.02%	10,713
Apr 6, 2026	34.04	34.07	33.99	34.07	33.92	0.35%	3,552
Apr 2, 2026	33.78	33.96	33.78	33.96	33.81	0.35%	1,086

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.