USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
58.03
+0.51 (0.89%)
At close: Apr 2, 2026, 4:00 PM EDT
57.71
-0.32 (-0.55%)
After-hours: Apr 2, 2026, 8:00 PM EDT
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 58.49 | 58.49 | 57.65 | 58.03 | 58.03 | 0.89% | 28,750 |
| Apr 1, 2026 | 58.02 | 58.10 | 56.88 | 57.52 | 57.52 | -1.83% | 78,853 |
| Mar 31, 2026 | 59.27 | 59.27 | 57.72 | 58.59 | 58.59 | -0.75% | 29,762 |
| Mar 30, 2026 | 59.93 | 60.00 | 58.82 | 59.04 | 59.04 | -0.73% | 75,709 |
| Mar 27, 2026 | 59.61 | 60.29 | 59.30 | 59.47 | 59.47 | -0.12% | 23,976 |
| Mar 26, 2026 | 59.11 | 59.77 | 58.95 | 59.54 | 59.54 | 0.79% | 27,779 |
| Mar 25, 2026 | 58.97 | 59.23 | 58.72 | 59.07 | 59.07 | -0.27% | 17,949 |
| Mar 24, 2026 | 58.97 | 59.80 | 58.59 | 59.23 | 59.05 | 1.02% | 90,311 |
| Mar 23, 2026 | 57.64 | 58.93 | 57.63 | 58.63 | 58.46 | 1.20% | 24,636 |
| Mar 20, 2026 | 58.60 | 58.89 | 57.94 | 57.94 | 57.77 | -0.97% | 147,540 |
| Mar 19, 2026 | 57.46 | 58.75 | 57.46 | 58.51 | 58.34 | 1.72% | 44,082 |
| Mar 18, 2026 | 57.88 | 57.88 | 57.46 | 57.52 | 57.35 | -0.81% | 13,074 |
| Mar 17, 2026 | 58.06 | 58.53 | 57.91 | 57.99 | 57.82 | 0.05% | 17,241 |
| Mar 16, 2026 | 57.94 | 57.96 | 57.48 | 57.96 | 57.79 | 0.36% | 19,958 |
| Mar 13, 2026 | 57.46 | 57.92 | 57.36 | 57.75 | 57.58 | 0.50% | 30,456 |
| Mar 12, 2026 | 58.06 | 58.27 | 57.46 | 57.46 | 57.29 | -0.64% | 106,110 |
| Mar 11, 2026 | 57.01 | 57.87 | 57.01 | 57.83 | 57.66 | 1.19% | 167,165 |
| Mar 10, 2026 | 57.63 | 57.77 | 57.13 | 57.15 | 56.98 | -1.18% | 14,189 |
| Mar 9, 2026 | 58.19 | 58.22 | 57.48 | 57.83 | 57.66 | -0.48% | 14,432 |
| Mar 6, 2026 | 58.21 | 58.24 | 57.77 | 58.11 | 57.94 | 0.16% | 31,102 |
| Mar 5, 2026 | 57.86 | 58.44 | 57.69 | 58.02 | 57.85 | -0.17% | 30,885 |
| Mar 4, 2026 | 57.82 | 58.14 | 57.43 | 58.12 | 57.95 | - | 36,516 |
| Mar 3, 2026 | 58.04 | 58.25 | 57.28 | 58.12 | 57.95 | -0.14% | 140,878 |
| Mar 2, 2026 | 57.75 | 58.33 | 57.33 | 58.20 | 58.03 | 1.75% | 44,677 |
| Feb 27, 2026 | 56.84 | 57.30 | 56.39 | 57.20 | 57.03 | 0.94% | 28,992 |
| Feb 26, 2026 | 56.52 | 57.08 | 55.83 | 56.67 | 56.50 | 0.44% | 18,537 |
| Feb 25, 2026 | 56.92 | 56.92 | 55.80 | 56.42 | 56.26 | -0.16% | 18,340 |
| Feb 24, 2026 | 56.36 | 56.90 | 55.94 | 56.51 | 56.34 | -0.16% | 59,614 |
| Feb 23, 2026 | 56.60 | 57.84 | 56.04 | 56.60 | 56.43 | -0.32% | 101,384 |
| Feb 20, 2026 | 58.38 | 58.38 | 56.01 | 56.78 | 56.15 | 0.78% | 21,759 |
| Feb 19, 2026 | 56.23 | 56.49 | 56.08 | 56.34 | 55.71 | 0.41% | 11,246 |
| Feb 18, 2026 | 56.37 | 56.52 | 56.11 | 56.11 | 55.48 | 0.02% | 12,518 |
| Feb 17, 2026 | 56.19 | 56.26 | 55.65 | 56.10 | 55.47 | -0.63% | 35,249 |
| Feb 13, 2026 | 55.62 | 56.54 | 55.62 | 56.46 | 55.83 | 2.33% | 25,231 |
| Feb 12, 2026 | 55.54 | 55.71 | 55.09 | 55.17 | 54.56 | 0.10% | 28,053 |
| Feb 11, 2026 | 54.71 | 55.24 | 54.71 | 55.12 | 54.50 | 1.22% | 13,792 |
| Feb 10, 2026 | 54.28 | 54.60 | 54.28 | 54.45 | 53.84 | 0.46% | 27,736 |
| Feb 9, 2026 | 53.67 | 54.27 | 53.66 | 54.20 | 53.60 | 0.82% | 18,673 |
| Feb 6, 2026 | 53.86 | 53.98 | 53.61 | 53.76 | 53.16 | 0.56% | 41,281 |
| Feb 5, 2026 | 52.92 | 53.47 | 52.88 | 53.46 | 52.86 | 0.56% | 14,989 |
| Feb 4, 2026 | 53.05 | 53.30 | 52.66 | 53.16 | 52.57 | 0.21% | 18,124 |
| Feb 3, 2026 | 52.03 | 53.12 | 52.03 | 53.05 | 52.46 | 2.10% | 24,822 |
| Feb 2, 2026 | 52.11 | 52.26 | 51.82 | 51.96 | 51.38 | -1.12% | 18,451 |
| Jan 30, 2026 | 52.51 | 52.55 | 51.65 | 52.55 | 51.96 | -0.25% | 12,765 |
| Jan 29, 2026 | 52.62 | 52.89 | 52.32 | 52.68 | 52.09 | 0.84% | 29,985 |
| Jan 28, 2026 | 51.70 | 52.28 | 51.61 | 52.24 | 51.66 | 1.22% | 28,110 |
| Jan 27, 2026 | 51.15 | 51.69 | 51.13 | 51.61 | 51.03 | 1.16% | 43,972 |
| Jan 26, 2026 | 51.49 | 51.49 | 50.84 | 51.02 | 50.45 | -0.64% | 31,635 |
| Jan 23, 2026 | 51.34 | 51.62 | 51.27 | 51.35 | 50.66 | 0.57% | 29,178 |
| Jan 22, 2026 | 50.63 | 51.15 | 50.56 | 51.06 | 50.38 | 1.15% | 20,310 |