USCF Midstream Energy Income Fund ETF (UMI)

UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.10	57.93	57.02	57.73	57.73	1.55%	18,504
Apr 27, 2026	57.17	57.42	56.63	56.85	56.85	0.10%	21,598
Apr 24, 2026	56.39	56.80	56.10	56.80	56.80	0.10%	13,729
Apr 23, 2026	56.54	56.74	56.35	56.74	56.74	0.80%	26,531
Apr 22, 2026	56.12	56.41	56.11	56.29	56.29	0.77%	19,094
Apr 21, 2026	55.94	55.94	55.49	55.86	55.86	0.03%	17,326
Apr 20, 2026	56.07	56.36	55.75	55.84	55.84	-0.42%	14,393
Apr 17, 2026	55.75	56.08	55.15	56.08	56.08	-0.36%	28,995
Apr 16, 2026	56.70	56.73	56.04	56.28	56.28	0.54%	10,659
Apr 15, 2026	56.20	56.46	55.98	55.98	55.98	-0.60%	9,349
Apr 14, 2026	56.61	56.61	55.95	56.32	56.32	-1.02%	107,573
Apr 13, 2026	57.98	58.00	56.61	56.90	56.90	-1.28%	18,523
Apr 10, 2026	57.70	57.95	57.40	57.64	57.64	-0.10%	10,322
Apr 9, 2026	57.97	59.05	57.63	57.70	57.70	-0.51%	23,093
Apr 8, 2026	57.25	58.09	56.36	57.99	57.99	-0.88%	37,326
Apr 7, 2026	57.92	58.92	57.92	58.51	58.51	0.84%	15,673
Apr 6, 2026	57.63	58.20	57.63	58.02	58.02	-0.02%	690,985
Apr 2, 2026	58.49	58.49	57.65	58.03	58.03	0.89%	28,750
Apr 1, 2026	58.02	58.10	56.88	57.52	57.52	-1.83%	78,853
Mar 31, 2026	59.27	59.27	57.72	58.59	58.59	-0.75%	29,762
Mar 30, 2026	59.93	60.00	58.82	59.04	59.04	-0.73%	75,709
Mar 27, 2026	59.61	60.29	59.30	59.47	59.47	-0.12%	23,976
Mar 26, 2026	59.11	59.77	58.95	59.54	59.54	0.79%	27,779
Mar 25, 2026	58.97	59.23	58.72	59.07	59.07	-0.27%	17,949
Mar 24, 2026	58.97	59.80	58.59	59.23	59.05	1.02%	90,311
Mar 23, 2026	57.64	58.93	57.63	58.63	58.46	1.20%	24,636
Mar 20, 2026	58.60	58.89	57.94	57.94	57.77	-0.97%	147,540
Mar 19, 2026	57.46	58.75	57.46	58.51	58.34	1.72%	44,082
Mar 18, 2026	57.88	57.88	57.46	57.52	57.35	-0.81%	13,074
Mar 17, 2026	58.06	58.53	57.91	57.99	57.82	0.05%	17,241
Mar 16, 2026	57.94	57.96	57.48	57.96	57.79	0.36%	19,958
Mar 13, 2026	57.46	57.92	57.36	57.75	57.58	0.50%	30,456
Mar 12, 2026	58.06	58.27	57.46	57.46	57.29	-0.64%	106,110
Mar 11, 2026	57.01	57.87	57.01	57.83	57.66	1.19%	167,165
Mar 10, 2026	57.63	57.77	57.13	57.15	56.98	-1.18%	14,189
Mar 9, 2026	58.19	58.22	57.48	57.83	57.66	-0.48%	14,432
Mar 6, 2026	58.21	58.24	57.77	58.11	57.94	0.16%	31,102
Mar 5, 2026	57.86	58.44	57.69	58.02	57.85	-0.17%	30,885
Mar 4, 2026	57.82	58.14	57.43	58.12	57.95	-	36,516
Mar 3, 2026	58.04	58.25	57.28	58.12	57.95	-0.14%	140,878
Mar 2, 2026	57.75	58.33	57.33	58.20	58.03	1.75%	44,677
Feb 27, 2026	56.84	57.30	56.39	57.20	57.03	0.94%	28,992
Feb 26, 2026	56.52	57.08	55.83	56.67	56.50	0.44%	18,537
Feb 25, 2026	56.92	56.92	55.80	56.42	56.26	-0.16%	18,340
Feb 24, 2026	56.36	56.90	55.94	56.51	56.34	-0.16%	59,614
Feb 23, 2026	56.60	57.84	56.04	56.60	56.43	-0.32%	101,384
Feb 20, 2026	58.38	58.38	56.01	56.78	56.15	0.78%	21,759
Feb 19, 2026	56.23	56.49	56.08	56.34	55.71	0.41%	11,246
Feb 18, 2026	56.37	56.52	56.11	56.11	55.48	0.02%	12,518
Feb 17, 2026	56.19	56.26	55.65	56.10	55.47	-0.63%	35,249

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.