USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
50.34
+0.60 (1.20%)
At close: Jun 2, 2025, 4:00 PM
50.34
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

UMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202549.9650.4049.8450.13-0.78%14,373
May 30, 202549.2549.8249.2549.7449.74-9,558
May 29, 202549.7549.7549.4049.7449.74-0.10%16,758
May 28, 202550.3650.3649.7749.7949.79-0.76%17,458
May 27, 202550.2650.3950.0950.1750.170.83%44,686
May 23, 202549.0549.8649.0549.7649.76-0.04%9,901
May 22, 202549.5049.9549.5049.7849.34-0.44%7,134
May 21, 202550.4150.4749.9650.0049.56-1.11%9,953
May 20, 202550.4950.7550.4950.5650.120.35%4,973
May 19, 202550.0650.4550.0050.3849.94-0.37%20,688
May 16, 202550.5550.7050.4350.5750.12-0.16%8,234
May 15, 202550.2550.6550.2150.6550.200.43%10,128
May 14, 202550.0850.4350.0050.4349.990.47%6,760
May 13, 202549.7150.4049.7150.1949.751.58%21,745
May 12, 202550.4650.4649.1449.4148.980.07%54,649
May 9, 202549.5849.5849.2249.3748.940.04%6,712
May 8, 202549.8549.8549.3549.3548.92-0.24%7,659
May 7, 202549.1449.5049.1249.4749.031.50%10,831
May 6, 202549.0349.2148.3948.7448.31-0.44%16,461
May 5, 202549.1849.2148.7848.9548.52-1.00%9,294
May 2, 202549.3149.5149.0449.4549.021.42%11,348
May 1, 202549.0049.5548.7048.7548.33-0.41%16,114
Apr 30, 202549.2949.2948.4848.9548.53-1.94%5,217
Apr 29, 202549.8850.0249.8549.9249.48-0.47%7,035
Apr 28, 202549.8350.2549.4250.1649.720.71%22,773
Apr 25, 202549.6949.8049.2649.8049.37-0.17%18,424
Apr 24, 202549.6649.9549.5849.8949.451.83%9,284
Apr 23, 202549.7049.7048.7148.9948.530.48%22,814
Apr 22, 202548.3148.9648.2748.7648.291.99%16,208
Apr 21, 202548.9748.9747.4947.8147.35-2.83%11,664
Apr 17, 202548.8249.8848.8249.2048.731.29%10,414
Apr 16, 202549.5449.5448.4048.5848.110.19%10,198
Apr 15, 202548.4549.0148.0448.4848.021.44%19,053
Apr 14, 202548.0848.1847.6047.7947.341.84%25,368
Apr 11, 202546.4047.1845.4646.9346.482.44%22,199
Apr 10, 202546.3446.5145.0145.8145.38-3.12%19,165
Apr 9, 202544.5647.7243.8047.2846.844.62%57,464
Apr 8, 202547.8948.0544.6945.2044.77-1.97%24,215
Apr 7, 202544.0848.5343.8046.1045.67-0.90%82,803
Apr 4, 202549.7149.8446.4446.5346.08-8.49%33,905
Apr 3, 202551.1152.1750.8450.8450.36-4.12%34,554
Apr 2, 202552.2753.0352.1753.0352.521.14%13,203
Apr 1, 202552.0052.4351.6152.4351.930.82%11,756
Mar 31, 202551.6452.2651.6452.0051.51-0.08%15,648
Mar 28, 202551.8652.0751.6452.0451.55-0.06%11,387
Mar 27, 202552.4452.4651.8752.0751.58-0.84%19,980
Mar 26, 202552.8653.0952.4552.5152.01-0.38%10,756
Mar 25, 202553.0053.0352.6052.7152.21-0.26%14,022
Mar 24, 202552.3252.9452.3252.8552.301.67%8,922
Mar 21, 202552.3552.3551.8551.9851.44-0.95%8,085