USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
48.52
-0.01 (-0.03%)
Oct 17, 2025, 4:00 PM EDT - Market closed
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.42 | 48.57 | 48.28 | 48.52 | 48.52 | -0.03% | 30,161 |
| Oct 16, 2025 | 49.55 | 49.55 | 48.42 | 48.53 | 48.53 | -1.67% | 9,364 |
| Oct 15, 2025 | 49.74 | 49.74 | 49.17 | 49.35 | 49.35 | 0.44% | 21,427 |
| Oct 14, 2025 | 49.08 | 49.16 | 48.77 | 49.14 | 49.14 | -0.31% | 14,617 |
| Oct 13, 2025 | 49.61 | 49.61 | 49.17 | 49.29 | 49.29 | 0.47% | 10,337 |
| Oct 10, 2025 | 49.86 | 49.86 | 49.06 | 49.06 | 49.06 | -1.72% | 14,754 |
| Oct 9, 2025 | 50.34 | 50.35 | 49.76 | 49.92 | 49.92 | -2.10% | 5,025 |
| Oct 8, 2025 | 51.01 | 51.01 | 50.63 | 50.99 | 50.99 | 0.09% | 56,805 |
| Oct 7, 2025 | 51.02 | 51.02 | 50.68 | 50.94 | 50.94 | -0.16% | 9,161 |
| Oct 6, 2025 | 51.27 | 51.34 | 51.00 | 51.02 | 51.02 | -0.72% | 8,550 |
| Oct 3, 2025 | 51.06 | 51.59 | 51.03 | 51.39 | 51.39 | 0.68% | 13,468 |
| Oct 2, 2025 | 51.06 | 51.51 | 51.00 | 51.05 | 51.05 | -0.52% | 17,695 |
| Oct 1, 2025 | 51.31 | 51.35 | 51.00 | 51.31 | 51.31 | -0.09% | 14,462 |
| Sep 30, 2025 | 51.33 | 51.44 | 51.09 | 51.35 | 51.35 | 0.04% | 10,006 |
| Sep 29, 2025 | 51.67 | 51.67 | 51.01 | 51.33 | 51.33 | -0.78% | 5,573 |
| Sep 26, 2025 | 51.68 | 52.23 | 51.66 | 51.74 | 51.74 | 0.32% | 10,386 |
| Sep 25, 2025 | 51.48 | 51.76 | 51.33 | 51.57 | 51.57 | -0.02% | 15,225 |
| Sep 24, 2025 | 51.33 | 51.92 | 51.33 | 51.58 | 51.58 | 1.00% | 19,030 |
| Sep 23, 2025 | 50.29 | 51.34 | 50.29 | 51.07 | 51.00 | 1.11% | 12,027 |
| Sep 22, 2025 | 50.42 | 50.65 | 50.23 | 50.51 | 50.44 | -0.23% | 31,290 |
| Sep 19, 2025 | 50.84 | 51.12 | 50.44 | 50.63 | 50.56 | -1.18% | 29,657 |
| Sep 18, 2025 | 50.96 | 51.27 | 50.87 | 51.23 | 51.16 | 0.73% | 14,692 |
| Sep 17, 2025 | 50.62 | 51.03 | 50.62 | 50.86 | 50.79 | 0.61% | 8,832 |
| Sep 16, 2025 | 50.62 | 50.71 | 50.52 | 50.55 | 50.49 | -0.11% | 6,778 |
| Sep 15, 2025 | 50.94 | 50.94 | 50.58 | 50.61 | 50.54 | -0.32% | 7,789 |
| Sep 12, 2025 | 50.66 | 50.86 | 50.66 | 50.77 | 50.71 | 0.25% | 7,375 |
| Sep 11, 2025 | 50.27 | 50.65 | 50.27 | 50.65 | 50.58 | 0.56% | 14,442 |
| Sep 10, 2025 | 49.88 | 50.64 | 49.88 | 50.36 | 50.30 | 0.69% | 31,452 |
| Sep 9, 2025 | 49.77 | 50.23 | 49.77 | 50.02 | 49.95 | 0.34% | 8,968 |
| Sep 8, 2025 | 50.12 | 50.12 | 49.60 | 49.85 | 49.78 | -0.51% | 19,873 |
| Sep 5, 2025 | 50.29 | 50.46 | 49.47 | 50.10 | 50.04 | -0.41% | 29,422 |
| Sep 4, 2025 | 50.27 | 50.34 | 50.15 | 50.31 | 50.25 | 0.07% | 8,279 |
| Sep 3, 2025 | 50.50 | 50.50 | 50.15 | 50.27 | 50.21 | -0.13% | 11,212 |
| Sep 2, 2025 | 50.46 | 50.54 | 50.13 | 50.34 | 50.28 | -0.58% | 6,082 |
| Aug 29, 2025 | 50.52 | 50.76 | 50.52 | 50.63 | 50.57 | 0.23% | 13,048 |
| Aug 28, 2025 | 50.05 | 50.52 | 50.05 | 50.52 | 50.45 | 0.68% | 11,204 |
| Aug 27, 2025 | 49.81 | 50.40 | 49.81 | 50.17 | 50.11 | 0.34% | 11,196 |
| Aug 26, 2025 | 49.90 | 50.00 | 49.65 | 50.00 | 49.94 | 0.14% | 38,145 |
| Aug 25, 2025 | 50.07 | 50.26 | 49.93 | 49.93 | 49.86 | -1.29% | 13,699 |
| Aug 22, 2025 | 50.72 | 50.87 | 50.55 | 50.58 | 50.10 | 0.03% | 19,951 |
| Aug 21, 2025 | 50.38 | 50.74 | 50.38 | 50.57 | 50.09 | 0.31% | 30,515 |
| Aug 20, 2025 | 49.93 | 50.51 | 49.93 | 50.41 | 49.93 | 1.08% | 11,913 |
| Aug 19, 2025 | 49.83 | 49.90 | 49.71 | 49.87 | 49.40 | 0.07% | 14,387 |
| Aug 18, 2025 | 50.00 | 50.03 | 49.80 | 49.84 | 49.36 | -0.66% | 7,285 |
| Aug 15, 2025 | 50.37 | 50.54 | 50.16 | 50.17 | 49.69 | -0.58% | 65,840 |
| Aug 14, 2025 | 50.38 | 50.63 | 50.29 | 50.46 | 49.98 | -0.02% | 10,131 |
| Aug 13, 2025 | 50.25 | 50.47 | 50.06 | 50.47 | 49.99 | 0.57% | 18,265 |
| Aug 12, 2025 | 50.22 | 50.37 | 49.75 | 50.19 | 49.71 | 0.09% | 26,008 |
| Aug 11, 2025 | 50.06 | 50.31 | 50.06 | 50.14 | 49.66 | - | 21,563 |
| Aug 8, 2025 | 50.45 | 50.68 | 50.13 | 50.14 | 49.66 | -0.37% | 23,529 |