USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
49.37
+0.02 (0.04%)
At close: May 9, 2025, 4:00 PM
49.37
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.58 | 49.58 | 49.22 | 49.37 | 49.37 | 0.04% | 6,712 |
| May 8, 2025 | 49.85 | 49.85 | 49.35 | 49.35 | 49.35 | -0.24% | 7,659 |
| May 7, 2025 | 49.14 | 49.50 | 49.12 | 49.47 | 49.47 | 1.50% | 10,831 |
| May 6, 2025 | 49.03 | 49.21 | 48.39 | 48.74 | 48.74 | -0.44% | 16,461 |
| May 5, 2025 | 49.18 | 49.21 | 48.78 | 48.95 | 48.95 | -1.00% | 9,294 |
| May 2, 2025 | 49.31 | 49.51 | 49.04 | 49.45 | 49.45 | 1.42% | 11,348 |
| May 1, 2025 | 49.00 | 49.55 | 48.70 | 48.75 | 48.75 | -0.41% | 16,114 |
| Apr 30, 2025 | 49.29 | 49.29 | 48.48 | 48.95 | 48.95 | -1.94% | 5,217 |
| Apr 29, 2025 | 49.88 | 50.02 | 49.85 | 49.92 | 49.92 | -0.47% | 7,035 |
| Apr 28, 2025 | 49.83 | 50.25 | 49.42 | 50.16 | 50.16 | 0.71% | 22,773 |
| Apr 25, 2025 | 49.69 | 49.80 | 49.26 | 49.80 | 49.80 | -0.17% | 18,424 |
| Apr 24, 2025 | 49.66 | 49.95 | 49.58 | 49.89 | 49.89 | 1.83% | 9,284 |
| Apr 23, 2025 | 49.70 | 49.70 | 48.71 | 48.99 | 48.96 | 0.48% | 22,814 |
| Apr 22, 2025 | 48.31 | 48.96 | 48.27 | 48.76 | 48.72 | 1.99% | 16,208 |
| Apr 21, 2025 | 48.97 | 48.97 | 47.49 | 47.81 | 47.77 | -2.83% | 11,664 |
| Apr 17, 2025 | 48.82 | 49.88 | 48.82 | 49.20 | 49.16 | 1.29% | 10,414 |
| Apr 16, 2025 | 49.54 | 49.54 | 48.40 | 48.58 | 48.54 | 0.19% | 10,198 |
| Apr 15, 2025 | 48.45 | 49.01 | 48.04 | 48.48 | 48.45 | 1.44% | 19,053 |
| Apr 14, 2025 | 48.08 | 48.18 | 47.60 | 47.79 | 47.76 | 1.84% | 25,368 |
| Apr 11, 2025 | 46.40 | 47.18 | 45.46 | 46.93 | 46.89 | 2.44% | 22,199 |
| Apr 10, 2025 | 46.34 | 46.51 | 45.01 | 45.81 | 45.78 | -3.12% | 19,165 |
| Apr 9, 2025 | 44.56 | 47.72 | 43.80 | 47.28 | 47.25 | 4.62% | 57,464 |
| Apr 8, 2025 | 47.89 | 48.05 | 44.69 | 45.20 | 45.16 | -1.97% | 24,215 |
| Apr 7, 2025 | 44.08 | 48.53 | 43.80 | 46.10 | 46.07 | -0.90% | 82,803 |
| Apr 4, 2025 | 49.71 | 49.84 | 46.44 | 46.53 | 46.49 | -8.49% | 33,905 |
| Apr 3, 2025 | 51.11 | 52.17 | 50.84 | 50.84 | 50.80 | -4.12% | 34,554 |
| Apr 2, 2025 | 52.27 | 53.03 | 52.17 | 53.03 | 52.99 | 1.14% | 13,203 |
| Apr 1, 2025 | 52.00 | 52.43 | 51.61 | 52.43 | 52.39 | 0.82% | 11,756 |
| Mar 31, 2025 | 51.64 | 52.26 | 51.64 | 52.00 | 51.96 | -0.08% | 15,648 |
| Mar 28, 2025 | 51.86 | 52.07 | 51.64 | 52.04 | 52.00 | -0.06% | 11,387 |
| Mar 27, 2025 | 52.44 | 52.46 | 51.87 | 52.07 | 52.03 | -0.84% | 19,980 |
| Mar 26, 2025 | 52.86 | 53.09 | 52.45 | 52.51 | 52.47 | -0.38% | 10,756 |
| Mar 25, 2025 | 53.00 | 53.03 | 52.60 | 52.71 | 52.67 | -0.26% | 14,022 |
| Mar 24, 2025 | 52.32 | 52.94 | 52.32 | 52.85 | 52.76 | 1.67% | 8,922 |
| Mar 21, 2025 | 52.35 | 52.35 | 51.85 | 51.98 | 51.89 | -0.95% | 8,085 |
| Mar 20, 2025 | 52.07 | 52.50 | 52.07 | 52.48 | 52.39 | 0.60% | 18,093 |
| Mar 19, 2025 | 51.74 | 52.38 | 51.74 | 52.17 | 52.08 | 1.19% | 13,036 |
| Mar 18, 2025 | 51.75 | 51.93 | 51.44 | 51.55 | 51.46 | -0.06% | 12,529 |
| Mar 17, 2025 | 50.91 | 51.93 | 50.91 | 51.58 | 51.49 | 1.64% | 14,474 |
| Mar 14, 2025 | 50.04 | 50.94 | 50.04 | 50.75 | 50.66 | 1.83% | 13,470 |
| Mar 13, 2025 | 50.40 | 50.40 | 49.62 | 49.84 | 49.75 | -0.60% | 19,248 |
| Mar 12, 2025 | 49.86 | 50.56 | 49.70 | 50.14 | 50.06 | 1.40% | 52,219 |
| Mar 11, 2025 | 49.03 | 49.65 | 49.03 | 49.45 | 49.37 | 0.77% | 26,609 |
| Mar 10, 2025 | 48.85 | 49.33 | 48.52 | 49.07 | 48.99 | -0.08% | 21,268 |
| Mar 7, 2025 | 48.82 | 49.33 | 48.22 | 49.11 | 49.03 | 0.45% | 14,406 |
| Mar 6, 2025 | 49.49 | 49.54 | 48.47 | 48.89 | 48.81 | -2.19% | 56,958 |
| Mar 5, 2025 | 49.96 | 50.15 | 49.29 | 49.99 | 49.90 | -0.15% | 8,868 |
| Mar 4, 2025 | 50.70 | 50.70 | 49.55 | 50.06 | 49.97 | -2.09% | 27,742 |
| Mar 3, 2025 | 51.90 | 52.02 | 50.72 | 51.13 | 51.04 | -0.93% | 19,638 |
| Feb 28, 2025 | 50.32 | 51.76 | 50.32 | 51.61 | 51.52 | 2.57% | 7,269 |