USCF Midstream Energy Income Fund ETF (UMI)

NYSEARCA: UMI · Real-Time Price · USD

59.55

+0.45 (0.77%)

At close: Jun 12, 2026, 4:00 PM EDT

59.55

0.00 (0.00%)

After-hours: Jun 12, 2026, 8:00 PM EDT

UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	58.87	59.81	58.87	59.55	59.55	0.77%	12,351
Jun 11, 2026	59.62	59.89	59.10	59.10	59.10	-0.80%	14,452
Jun 10, 2026	58.61	59.85	58.61	59.57	59.57	1.76%	11,616
Jun 9, 2026	58.50	58.78	58.03	58.55	58.55	-0.20%	17,807
Jun 8, 2026	59.54	59.54	58.60	58.66	58.66	-0.70%	11,937
Jun 5, 2026	59.34	59.60	59.02	59.08	59.08	-0.83%	27,101
Jun 4, 2026	58.70	59.61	58.70	59.57	59.57	1.24%	12,141
Jun 3, 2026	58.86	59.64	58.82	58.84	58.84	0.02%	19,735
Jun 2, 2026	57.85	58.99	57.85	58.83	58.83	1.41%	11,225
Jun 1, 2026	58.17	58.40	57.77	58.01	58.01	0.59%	37,904
May 29, 2026	58.50	58.50	57.67	57.67	57.67	-1.67%	16,921
May 28, 2026	59.56	59.58	58.65	58.65	58.65	-0.88%	10,316
May 27, 2026	59.87	60.02	59.15	59.17	59.17	-1.91%	19,855
May 26, 2026	61.32	61.56	60.32	60.32	60.32	-2.28%	78,849
May 22, 2026	61.08	61.77	61.01	61.73	61.73	0.93%	37,179
May 21, 2026	61.67	62.10	61.33	61.63	61.15	0.20%	12,800
May 20, 2026	62.21	62.55	61.51	61.51	61.03	-1.20%	20,078
May 19, 2026	61.73	62.41	61.43	62.26	61.78	0.98%	32,373
May 18, 2026	61.39	61.79	60.70	61.66	61.18	0.73%	18,177
May 15, 2026	61.40	61.40	60.88	61.21	60.73	0.72%	21,643
May 14, 2026	59.67	60.82	59.67	60.77	60.30	1.95%	22,766
May 13, 2026	59.34	59.76	59.04	59.61	59.15	0.39%	12,019
May 12, 2026	58.99	59.48	58.92	59.38	58.92	0.83%	23,569
May 11, 2026	58.03	58.99	58.03	58.89	58.43	1.90%	9,117
May 8, 2026	58.29	58.56	57.79	57.79	57.35	-0.86%	38,983
May 7, 2026	58.37	58.37	57.25	58.29	57.84	0.14%	20,083
May 6, 2026	60.02	60.02	58.00	58.21	57.76	-2.23%	20,044
May 5, 2026	59.59	60.04	59.43	59.54	59.08	-0.64%	22,195
May 4, 2026	59.41	60.04	59.38	59.92	59.46	0.64%	15,032
May 1, 2026	59.80	59.80	59.27	59.54	59.08	-0.89%	12,669
Apr 30, 2026	58.55	60.09	58.53	60.07	59.61	2.85%	28,961
Apr 29, 2026	57.78	58.41	57.78	58.41	57.96	1.18%	18,631
Apr 28, 2026	57.10	57.93	57.02	57.73	57.28	1.55%	18,504
Apr 27, 2026	57.17	57.42	56.63	56.85	56.41	0.10%	21,598
Apr 24, 2026	56.39	56.80	56.10	56.80	56.36	0.15%	13,729
Apr 23, 2026	56.54	56.74	56.35	56.74	56.27	0.80%	26,531
Apr 22, 2026	56.12	56.41	56.11	56.29	55.82	0.77%	19,095
Apr 21, 2026	55.94	55.94	55.49	55.86	55.40	0.03%	17,326
Apr 20, 2026	56.07	56.36	55.75	55.84	55.38	-0.42%	14,393
Apr 17, 2026	55.75	56.08	55.15	56.08	55.62	-0.36%	28,995
Apr 16, 2026	56.70	56.73	56.04	56.28	55.81	0.54%	10,659
Apr 15, 2026	56.20	56.46	55.98	55.98	55.52	-0.60%	9,349
Apr 14, 2026	56.61	56.61	55.95	56.32	55.85	-1.02%	107,574
Apr 13, 2026	57.98	58.00	56.61	56.90	56.43	-1.28%	18,525
Apr 10, 2026	57.70	57.95	57.40	57.64	57.16	-0.10%	10,322
Apr 9, 2026	57.97	59.05	57.63	57.70	57.22	-0.51%	23,093
Apr 8, 2026	57.25	58.09	56.36	57.99	57.51	-0.88%	37,327
Apr 7, 2026	57.92	58.92	57.92	58.51	58.02	0.84%	15,673
Apr 6, 2026	57.63	58.20	57.63	58.02	57.54	-0.02%	690,985
Apr 2, 2026	58.49	58.49	57.65	58.03	57.55	0.89%	28,750