USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
51.27
+0.41 (0.81%)
Sep 18, 2025, 1:00 PM EDT - Market open
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.96 | 51.03 | 50.94 | 50.87 | - | 0.02% | 2,938 |
| Sep 17, 2025 | 50.62 | 51.03 | 50.62 | 50.86 | 50.86 | 0.61% | 8,832 |
| Sep 16, 2025 | 50.62 | 50.71 | 50.52 | 50.55 | 50.55 | -0.11% | 6,778 |
| Sep 15, 2025 | 50.94 | 50.94 | 50.58 | 50.61 | 50.61 | -0.32% | 7,789 |
| Sep 12, 2025 | 50.66 | 50.86 | 50.66 | 50.77 | 50.77 | 0.25% | 7,375 |
| Sep 11, 2025 | 50.27 | 50.65 | 50.27 | 50.65 | 50.65 | 0.56% | 14,442 |
| Sep 10, 2025 | 49.88 | 50.64 | 49.88 | 50.36 | 50.36 | 0.69% | 31,452 |
| Sep 9, 2025 | 49.77 | 50.23 | 49.77 | 50.02 | 50.02 | 0.34% | 8,968 |
| Sep 8, 2025 | 50.12 | 50.12 | 49.60 | 49.85 | 49.85 | -0.51% | 19,873 |
| Sep 5, 2025 | 50.29 | 50.46 | 49.47 | 50.10 | 50.10 | -0.41% | 29,422 |
| Sep 4, 2025 | 50.27 | 50.34 | 50.15 | 50.31 | 50.31 | 0.07% | 8,279 |
| Sep 3, 2025 | 50.50 | 50.50 | 50.15 | 50.27 | 50.27 | -0.13% | 11,212 |
| Sep 2, 2025 | 50.46 | 50.54 | 50.13 | 50.34 | 50.34 | -0.58% | 6,082 |
| Aug 29, 2025 | 50.52 | 50.76 | 50.52 | 50.63 | 50.63 | 0.23% | 13,048 |
| Aug 28, 2025 | 50.05 | 50.52 | 50.05 | 50.52 | 50.52 | 0.68% | 11,204 |
| Aug 27, 2025 | 49.81 | 50.40 | 49.81 | 50.17 | 50.17 | 0.34% | 11,196 |
| Aug 26, 2025 | 49.90 | 50.00 | 49.65 | 50.00 | 50.00 | 0.14% | 38,145 |
| Aug 25, 2025 | 50.07 | 50.26 | 49.93 | 49.93 | 49.93 | -1.29% | 13,699 |
| Aug 22, 2025 | 50.72 | 50.87 | 50.55 | 50.58 | 50.17 | 0.03% | 19,951 |
| Aug 21, 2025 | 50.38 | 50.74 | 50.38 | 50.57 | 50.15 | 0.31% | 30,515 |
| Aug 20, 2025 | 49.93 | 50.51 | 49.93 | 50.41 | 50.00 | 1.08% | 11,913 |
| Aug 19, 2025 | 49.83 | 49.90 | 49.71 | 49.87 | 49.46 | 0.07% | 14,387 |
| Aug 18, 2025 | 50.00 | 50.03 | 49.80 | 49.84 | 49.43 | -0.66% | 7,285 |
| Aug 15, 2025 | 50.37 | 50.54 | 50.16 | 50.17 | 49.76 | -0.58% | 65,840 |
| Aug 14, 2025 | 50.38 | 50.63 | 50.29 | 50.46 | 50.05 | -0.02% | 10,131 |
| Aug 13, 2025 | 50.25 | 50.47 | 50.06 | 50.47 | 50.06 | 0.57% | 18,265 |
| Aug 12, 2025 | 50.22 | 50.37 | 49.75 | 50.19 | 49.78 | 0.09% | 26,008 |
| Aug 11, 2025 | 50.06 | 50.31 | 50.06 | 50.14 | 49.73 | - | 21,563 |
| Aug 8, 2025 | 50.45 | 50.68 | 50.13 | 50.14 | 49.73 | -0.37% | 23,529 |
| Aug 7, 2025 | 50.53 | 50.80 | 50.25 | 50.33 | 49.91 | -0.18% | 16,291 |
| Aug 6, 2025 | 50.64 | 50.65 | 50.18 | 50.42 | 50.00 | -0.03% | 28,003 |
| Aug 5, 2025 | 51.05 | 51.05 | 49.97 | 50.43 | 50.02 | -1.21% | 20,523 |
| Aug 4, 2025 | 50.69 | 51.18 | 50.69 | 51.05 | 50.63 | 0.72% | 11,555 |
| Aug 1, 2025 | 50.15 | 50.89 | 50.15 | 50.68 | 50.26 | - | 24,467 |
| Jul 31, 2025 | 50.09 | 50.86 | 50.09 | 50.68 | 50.26 | 1.01% | 6,235 |
| Jul 30, 2025 | 50.13 | 50.36 | 49.97 | 50.17 | 49.76 | 0.09% | 6,367 |
| Jul 29, 2025 | 49.68 | 50.14 | 49.64 | 50.13 | 49.71 | 1.38% | 8,520 |
| Jul 28, 2025 | 49.86 | 49.86 | 49.32 | 49.45 | 49.04 | -0.23% | 6,690 |
| Jul 25, 2025 | 49.85 | 49.98 | 49.54 | 49.56 | 49.15 | -0.54% | 22,479 |
| Jul 24, 2025 | 49.36 | 49.83 | 49.29 | 49.83 | 49.42 | 0.83% | 9,469 |
| Jul 23, 2025 | 49.23 | 49.62 | 49.23 | 49.42 | 49.01 | 0.28% | 14,562 |
| Jul 22, 2025 | 49.04 | 49.51 | 49.04 | 49.28 | 48.88 | 0.15% | 25,405 |
| Jul 21, 2025 | 50.47 | 50.47 | 49.15 | 49.20 | 48.80 | -2.49% | 9,135 |
| Jul 18, 2025 | 49.96 | 50.61 | 49.96 | 50.46 | 50.05 | 1.43% | 11,438 |
| Jul 17, 2025 | 49.53 | 49.76 | 49.31 | 49.75 | 49.34 | 0.08% | 22,811 |
| Jul 16, 2025 | 49.95 | 49.96 | 49.55 | 49.71 | 49.30 | -0.52% | 10,410 |
| Jul 15, 2025 | 50.15 | 50.23 | 49.50 | 49.97 | 49.56 | -0.72% | 16,101 |
| Jul 14, 2025 | 49.70 | 50.34 | 49.70 | 50.33 | 49.92 | 1.15% | 8,774 |
| Jul 11, 2025 | 49.41 | 49.88 | 49.41 | 49.76 | 49.35 | 0.26% | 19,646 |
| Jul 10, 2025 | 49.31 | 49.64 | 49.04 | 49.63 | 49.22 | 0.13% | 13,826 |