USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
49.94
-0.27 (-0.54%)
Jun 25, 2025, 4:00 PM - Market closed
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 50.20 | 50.21 | 49.74 | 49.94 | 49.94 | -0.54% | 52,058 |
| Jun 24, 2025 | 49.68 | 50.35 | 49.67 | 50.21 | 50.21 | 0.59% | 18,564 |
| Jun 23, 2025 | 50.49 | 50.57 | 49.68 | 49.92 | 49.85 | -0.66% | 19,230 |
| Jun 20, 2025 | 50.25 | 50.47 | 50.11 | 50.25 | 50.19 | 0.38% | 24,357 |
| Jun 18, 2025 | 50.16 | 50.17 | 49.85 | 50.06 | 50.00 | -0.08% | 30,755 |
| Jun 17, 2025 | 50.68 | 50.68 | 50.10 | 50.10 | 50.04 | -0.45% | 5,771 |
| Jun 16, 2025 | 51.00 | 51.00 | 50.21 | 50.32 | 50.26 | -1.04% | 7,319 |
| Jun 13, 2025 | 51.00 | 51.08 | 50.73 | 50.86 | 50.79 | 0.31% | 29,480 |
| Jun 12, 2025 | 50.16 | 50.70 | 50.16 | 50.70 | 50.64 | 0.70% | 19,259 |
| Jun 11, 2025 | 50.14 | 50.47 | 50.14 | 50.35 | 50.28 | 0.87% | 6,579 |
| Jun 10, 2025 | 50.27 | 50.29 | 49.79 | 49.91 | 49.85 | 0.13% | 12,182 |
| Jun 9, 2025 | 50.51 | 50.51 | 49.81 | 49.85 | 49.78 | -1.36% | 17,032 |
| Jun 6, 2025 | 50.61 | 50.69 | 50.41 | 50.53 | 50.47 | 0.30% | 8,042 |
| Jun 5, 2025 | 50.00 | 50.53 | 50.00 | 50.39 | 50.32 | 0.52% | 29,849 |
| Jun 4, 2025 | 50.86 | 51.18 | 50.12 | 50.12 | 50.06 | -1.31% | 23,403 |
| Jun 3, 2025 | 50.38 | 50.91 | 50.24 | 50.79 | 50.72 | 0.89% | 35,366 |
| Jun 2, 2025 | 49.96 | 50.44 | 49.84 | 50.34 | 50.28 | 1.20% | 18,042 |
| May 30, 2025 | 49.25 | 49.82 | 49.25 | 49.74 | 49.68 | - | 9,558 |
| May 29, 2025 | 49.75 | 49.75 | 49.40 | 49.74 | 49.68 | -0.10% | 16,758 |
| May 28, 2025 | 50.36 | 50.36 | 49.77 | 49.79 | 49.73 | -0.76% | 17,458 |
| May 27, 2025 | 50.26 | 50.39 | 50.09 | 50.17 | 50.11 | 0.83% | 44,686 |
| May 23, 2025 | 49.05 | 49.86 | 49.05 | 49.76 | 49.70 | -0.04% | 9,901 |
| May 22, 2025 | 49.50 | 49.95 | 49.50 | 49.78 | 49.28 | -0.44% | 7,134 |
| May 21, 2025 | 50.41 | 50.47 | 49.96 | 50.00 | 49.50 | -1.11% | 9,953 |
| May 20, 2025 | 50.49 | 50.75 | 50.49 | 50.56 | 50.05 | 0.35% | 4,973 |
| May 19, 2025 | 50.06 | 50.45 | 50.00 | 50.38 | 49.88 | -0.37% | 20,688 |
| May 16, 2025 | 50.55 | 50.70 | 50.43 | 50.57 | 50.06 | -0.16% | 8,234 |
| May 15, 2025 | 50.25 | 50.65 | 50.21 | 50.65 | 50.14 | 0.43% | 10,128 |
| May 14, 2025 | 50.08 | 50.43 | 50.00 | 50.43 | 49.92 | 0.47% | 6,760 |
| May 13, 2025 | 49.71 | 50.40 | 49.71 | 50.19 | 49.69 | 1.58% | 21,745 |
| May 12, 2025 | 50.46 | 50.46 | 49.14 | 49.41 | 48.91 | 0.07% | 54,649 |
| May 9, 2025 | 49.58 | 49.58 | 49.22 | 49.37 | 48.88 | 0.04% | 6,712 |
| May 8, 2025 | 49.85 | 49.85 | 49.35 | 49.35 | 48.86 | -0.24% | 7,659 |
| May 7, 2025 | 49.14 | 49.50 | 49.12 | 49.47 | 48.97 | 1.50% | 10,831 |
| May 6, 2025 | 49.03 | 49.21 | 48.39 | 48.74 | 48.25 | -0.44% | 16,461 |
| May 5, 2025 | 49.18 | 49.21 | 48.78 | 48.95 | 48.46 | -1.00% | 9,294 |
| May 2, 2025 | 49.31 | 49.51 | 49.04 | 49.45 | 48.95 | 1.42% | 11,348 |
| May 1, 2025 | 49.00 | 49.55 | 48.70 | 48.75 | 48.27 | -0.41% | 16,114 |
| Apr 30, 2025 | 49.29 | 49.29 | 48.48 | 48.95 | 48.46 | -1.94% | 5,217 |
| Apr 29, 2025 | 49.88 | 50.02 | 49.85 | 49.92 | 49.42 | -0.47% | 7,035 |
| Apr 28, 2025 | 49.83 | 50.25 | 49.42 | 50.16 | 49.65 | 0.71% | 22,773 |
| Apr 25, 2025 | 49.69 | 49.80 | 49.26 | 49.80 | 49.31 | -0.17% | 18,424 |
| Apr 24, 2025 | 49.66 | 49.95 | 49.58 | 49.89 | 49.39 | 1.83% | 9,284 |
| Apr 23, 2025 | 49.70 | 49.70 | 48.71 | 48.99 | 48.47 | 0.48% | 22,814 |
| Apr 22, 2025 | 48.31 | 48.96 | 48.27 | 48.76 | 48.23 | 1.99% | 16,208 |
| Apr 21, 2025 | 48.97 | 48.97 | 47.49 | 47.81 | 47.29 | -2.83% | 11,664 |
| Apr 17, 2025 | 48.82 | 49.88 | 48.82 | 49.20 | 48.67 | 1.29% | 10,414 |
| Apr 16, 2025 | 49.54 | 49.54 | 48.40 | 48.58 | 48.05 | 0.19% | 10,198 |
| Apr 15, 2025 | 48.45 | 49.01 | 48.04 | 48.48 | 47.96 | 1.44% | 19,053 |
| Apr 14, 2025 | 48.08 | 48.18 | 47.60 | 47.79 | 47.28 | 1.84% | 25,368 |