USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
60.41
+0.39 (0.65%)
At close: Aug 11, 2026, 4:00 PM EDT
60.41
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
UMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 60.69 | 60.69 | 60.06 | 60.54 | - | 0.87% | 3,768 |
| Aug 10, 2026 | 59.25 | 60.03 | 59.25 | 60.02 | 60.02 | 1.64% | 15,708 |
| Aug 7, 2026 | 59.67 | 59.82 | 59.00 | 59.05 | 59.05 | -1.44% | 11,520 |
| Aug 6, 2026 | 59.64 | 59.94 | 59.39 | 59.91 | 59.91 | 1.25% | 24,421 |
| Aug 5, 2026 | 59.97 | 59.97 | 58.97 | 59.17 | 59.17 | -1.30% | 22,095 |
| Aug 4, 2026 | 59.78 | 60.15 | 59.33 | 59.95 | 59.95 | -0.27% | 15,512 |
| Aug 3, 2026 | 60.29 | 60.50 | 59.87 | 60.11 | 60.11 | -1.10% | 15,817 |
| Jul 31, 2026 | 60.23 | 60.78 | 60.20 | 60.78 | 60.78 | 0.50% | 12,435 |
| Jul 30, 2026 | 60.81 | 60.81 | 60.08 | 60.48 | 60.48 | 0.15% | 9,873 |
| Jul 29, 2026 | 60.68 | 61.06 | 60.29 | 60.39 | 60.39 | 0.26% | 11,790 |
| Jul 28, 2026 | 60.32 | 60.56 | 59.98 | 60.24 | 60.24 | 0.12% | 9,041 |
| Jul 27, 2026 | 61.89 | 61.89 | 60.16 | 60.16 | 60.16 | -2.97% | 39,879 |
| Jul 24, 2026 | 62.77 | 62.77 | 62.00 | 62.00 | 62.00 | -0.03% | 14,597 |
| Jul 23, 2026 | 61.88 | 62.34 | 61.72 | 62.02 | 62.02 | 0.49% | 52,763 |
| Jul 22, 2026 | 61.26 | 62.18 | 61.26 | 61.72 | 61.72 | 1.13% | 11,241 |
| Jul 21, 2026 | 62.99 | 62.99 | 60.75 | 61.03 | 61.03 | -0.59% | 11,575 |
| Jul 20, 2026 | 61.48 | 62.03 | 61.37 | 61.39 | 61.39 | 0.05% | 36,351 |
| Jul 17, 2026 | 61.70 | 61.70 | 61.16 | 61.36 | 61.36 | 0.02% | 6,770 |
| Jul 16, 2026 | 61.46 | 61.46 | 60.73 | 61.35 | 61.35 | 1.18% | 8,927 |
| Jul 15, 2026 | 61.22 | 61.35 | 60.61 | 60.63 | 60.63 | -0.93% | 15,223 |
| Jul 14, 2026 | 61.22 | 61.22 | 60.83 | 61.20 | 61.20 | 0.58% | 10,621 |
| Jul 13, 2026 | 60.19 | 61.03 | 60.19 | 60.85 | 60.85 | 1.81% | 5,708 |
| Jul 10, 2026 | 60.00 | 60.00 | 59.36 | 59.77 | 59.77 | -0.57% | 19,076 |
| Jul 9, 2026 | 60.44 | 60.69 | 60.11 | 60.12 | 60.12 | -0.77% | 16,537 |
| Jul 8, 2026 | 60.66 | 60.66 | 60.21 | 60.58 | 60.58 | 0.71% | 18,160 |
| Jul 7, 2026 | 59.40 | 60.42 | 59.38 | 60.15 | 60.15 | 2.77% | 28,995 |
| Jul 6, 2026 | 58.60 | 59.02 | 58.52 | 58.53 | 58.53 | -0.12% | 4,568 |
| Jul 2, 2026 | 58.39 | 58.94 | 58.05 | 58.60 | 58.60 | 0.79% | 10,849 |
| Jul 1, 2026 | 58.64 | 58.64 | 58.10 | 58.14 | 58.14 | -1.19% | 14,253 |
| Jun 30, 2026 | 59.10 | 59.64 | 58.84 | 58.84 | 58.84 | -0.74% | 27,186 |
| Jun 29, 2026 | 59.82 | 59.82 | 59.11 | 59.28 | 59.28 | -1.00% | 15,053 |
| Jun 26, 2026 | 59.43 | 59.96 | 59.43 | 59.88 | 59.88 | 0.36% | 15,243 |
| Jun 25, 2026 | 58.60 | 59.89 | 58.60 | 59.66 | 59.66 | 1.55% | 22,463 |
| Jun 24, 2026 | 58.82 | 59.16 | 58.48 | 58.75 | 58.75 | -0.98% | 21,572 |
| Jun 23, 2026 | 58.09 | 59.40 | 58.09 | 59.40 | 59.33 | 1.58% | 14,282 |
| Jun 22, 2026 | 57.90 | 58.60 | 57.88 | 58.48 | 58.41 | 0.96% | 13,989 |
| Jun 18, 2026 | 57.56 | 58.01 | 56.83 | 57.92 | 57.86 | 0.29% | 22,746 |
| Jun 17, 2026 | 58.24 | 58.24 | 57.67 | 57.75 | 57.69 | -0.84% | 12,700 |
| Jun 16, 2026 | 58.19 | 58.37 | 57.94 | 58.24 | 58.18 | -0.43% | 10,314 |
| Jun 15, 2026 | 58.56 | 58.84 | 58.35 | 58.49 | 58.42 | -1.78% | 21,957 |
| Jun 12, 2026 | 58.87 | 59.81 | 58.87 | 59.55 | 59.48 | 0.77% | 12,351 |
| Jun 11, 2026 | 59.62 | 59.89 | 59.10 | 59.10 | 59.03 | -0.80% | 14,452 |
| Jun 10, 2026 | 58.61 | 59.85 | 58.61 | 59.57 | 59.51 | 1.76% | 11,616 |
| Jun 9, 2026 | 58.50 | 58.78 | 58.03 | 58.55 | 58.48 | -0.20% | 17,807 |
| Jun 8, 2026 | 59.54 | 59.54 | 58.60 | 58.66 | 58.59 | -0.70% | 11,937 |
| Jun 5, 2026 | 59.34 | 59.60 | 59.02 | 59.08 | 59.01 | -0.83% | 27,101 |
| Jun 4, 2026 | 58.70 | 59.61 | 58.70 | 59.57 | 59.50 | 1.24% | 12,141 |
| Jun 3, 2026 | 58.86 | 59.64 | 58.82 | 58.84 | 58.77 | 0.02% | 19,735 |
| Jun 2, 2026 | 57.85 | 58.99 | 57.85 | 58.83 | 58.76 | 1.41% | 11,245 |
| Jun 1, 2026 | 58.17 | 58.40 | 57.77 | 58.01 | 57.95 | 0.59% | 37,904 |