USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
52.43
+0.43 (0.82%)
Apr 1, 2025, 3:43 PM EDT - Market closed
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 52.00 | 52.43 | 51.61 | 52.43 | 52.43 | 0.82% | 11,756 |
| Mar 31, 2025 | 51.64 | 52.26 | 51.64 | 52.00 | 52.00 | -0.08% | 15,648 |
| Mar 28, 2025 | 51.86 | 52.07 | 51.64 | 52.04 | 52.04 | -0.06% | 11,387 |
| Mar 27, 2025 | 52.44 | 52.46 | 51.87 | 52.07 | 52.07 | -0.84% | 19,980 |
| Mar 26, 2025 | 52.86 | 53.09 | 52.45 | 52.51 | 52.51 | -0.38% | 10,756 |
| Mar 25, 2025 | 53.00 | 53.03 | 52.60 | 52.71 | 52.71 | -0.26% | 14,022 |
| Mar 24, 2025 | 52.32 | 52.94 | 52.32 | 52.85 | 52.80 | 1.67% | 8,922 |
| Mar 21, 2025 | 52.35 | 52.35 | 51.85 | 51.98 | 51.93 | -0.95% | 8,085 |
| Mar 20, 2025 | 52.07 | 52.50 | 52.07 | 52.48 | 52.43 | 0.60% | 18,093 |
| Mar 19, 2025 | 51.74 | 52.38 | 51.74 | 52.17 | 52.11 | 1.19% | 13,036 |
| Mar 18, 2025 | 51.75 | 51.93 | 51.44 | 51.55 | 51.50 | -0.06% | 12,529 |
| Mar 17, 2025 | 50.91 | 51.93 | 50.91 | 51.58 | 51.53 | 1.64% | 14,474 |
| Mar 14, 2025 | 50.04 | 50.94 | 50.04 | 50.75 | 50.70 | 1.83% | 13,470 |
| Mar 13, 2025 | 50.40 | 50.40 | 49.62 | 49.84 | 49.79 | -0.60% | 19,248 |
| Mar 12, 2025 | 49.86 | 50.56 | 49.70 | 50.14 | 50.09 | 1.40% | 52,219 |
| Mar 11, 2025 | 49.03 | 49.65 | 49.03 | 49.45 | 49.40 | 0.77% | 26,609 |
| Mar 10, 2025 | 48.85 | 49.33 | 48.52 | 49.07 | 49.02 | -0.08% | 21,268 |
| Mar 7, 2025 | 48.82 | 49.33 | 48.22 | 49.11 | 49.06 | 0.45% | 14,406 |
| Mar 6, 2025 | 49.49 | 49.54 | 48.47 | 48.89 | 48.84 | -2.19% | 56,958 |
| Mar 5, 2025 | 49.96 | 50.15 | 49.29 | 49.99 | 49.94 | -0.15% | 8,868 |
| Mar 4, 2025 | 50.70 | 50.70 | 49.55 | 50.06 | 50.01 | -2.09% | 27,742 |
| Mar 3, 2025 | 51.90 | 52.02 | 50.72 | 51.13 | 51.08 | -0.93% | 19,638 |
| Feb 28, 2025 | 50.32 | 51.76 | 50.32 | 51.61 | 51.56 | 2.57% | 7,269 |
| Feb 27, 2025 | 50.67 | 50.80 | 50.30 | 50.32 | 50.27 | -0.61% | 14,078 |
| Feb 26, 2025 | 50.35 | 50.84 | 50.28 | 50.63 | 50.58 | 0.71% | 21,050 |
| Feb 25, 2025 | 51.37 | 51.37 | 49.31 | 50.27 | 50.22 | -1.20% | 77,525 |
| Feb 24, 2025 | 51.32 | 51.32 | 50.46 | 50.88 | 50.83 | -1.26% | 21,766 |
| Feb 21, 2025 | 52.11 | 52.11 | 51.29 | 51.53 | 51.21 | -1.19% | 15,608 |
| Feb 20, 2025 | 52.32 | 52.32 | 51.52 | 52.15 | 51.82 | -0.63% | 39,629 |
| Feb 19, 2025 | 52.59 | 52.82 | 52.15 | 52.48 | 52.15 | -0.10% | 21,445 |
| Feb 18, 2025 | 52.21 | 52.71 | 52.05 | 52.53 | 52.20 | 0.88% | 20,074 |
| Feb 14, 2025 | 52.37 | 52.49 | 52.00 | 52.07 | 51.74 | -0.25% | 10,941 |
| Feb 13, 2025 | 51.57 | 52.34 | 51.44 | 52.20 | 51.87 | 1.54% | 12,845 |
| Feb 12, 2025 | 51.62 | 51.94 | 51.28 | 51.41 | 51.09 | -1.27% | 17,375 |
| Feb 11, 2025 | 52.37 | 52.37 | 51.86 | 52.07 | 51.74 | -0.76% | 16,453 |
| Feb 10, 2025 | 52.32 | 52.76 | 52.31 | 52.47 | 52.14 | 1.00% | 11,308 |
| Feb 7, 2025 | 52.23 | 52.23 | 51.51 | 51.95 | 51.62 | 0.08% | 26,980 |
| Feb 6, 2025 | 53.14 | 53.14 | 51.70 | 51.91 | 51.58 | -1.46% | 35,085 |
| Feb 5, 2025 | 52.26 | 52.99 | 52.26 | 52.68 | 52.35 | 1.07% | 12,595 |
| Feb 4, 2025 | 52.02 | 52.43 | 51.82 | 52.12 | 51.79 | 0.29% | 18,282 |
| Feb 3, 2025 | 51.06 | 52.22 | 50.89 | 51.97 | 51.64 | 0.76% | 727,118 |
| Jan 31, 2025 | 53.03 | 53.03 | 51.53 | 51.58 | 51.26 | -2.51% | 24,048 |
| Jan 30, 2025 | 52.63 | 52.91 | 52.46 | 52.91 | 52.58 | 1.54% | 28,679 |
| Jan 29, 2025 | 51.70 | 52.42 | 51.70 | 52.11 | 51.78 | 0.66% | 21,570 |
| Jan 28, 2025 | 51.71 | 51.87 | 51.12 | 51.77 | 51.45 | 0.70% | 23,328 |
| Jan 27, 2025 | 53.52 | 53.52 | 51.01 | 51.41 | 51.09 | -4.48% | 62,476 |
| Jan 24, 2025 | 54.00 | 54.27 | 53.70 | 53.82 | 53.48 | -0.20% | 22,524 |
| Jan 23, 2025 | 54.27 | 54.27 | 53.60 | 53.93 | 53.59 | 0.06% | 38,692 |
| Jan 22, 2025 | 55.03 | 55.03 | 53.90 | 53.90 | 53.56 | -1.73% | 47,338 |
| Jan 21, 2025 | 54.43 | 55.05 | 54.24 | 54.85 | 54.51 | 1.50% | 58,095 |