USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
60.27
+0.36 (0.60%)
At close: Sep 18, 2026, 4:00 PM EDT
60.28
+0.01 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
UMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.88 | 60.67 | 59.85 | 60.27 | 60.27 | 0.60% | 24,398 |
| Sep 17, 2026 | 59.54 | 60.07 | 59.54 | 59.91 | 59.91 | 0.61% | 8,128 |
| Sep 16, 2026 | 59.76 | 60.08 | 59.10 | 59.55 | 59.55 | -0.55% | 14,542 |
| Sep 15, 2026 | 62.33 | 62.33 | 59.79 | 59.88 | 59.88 | -0.69% | 12,238 |
| Sep 14, 2026 | 60.82 | 60.94 | 60.14 | 60.29 | 60.29 | -0.44% | 24,794 |
| Sep 11, 2026 | 60.82 | 60.95 | 60.37 | 60.56 | 60.56 | -0.52% | 31,730 |
| Sep 10, 2026 | 61.21 | 61.24 | 60.83 | 60.88 | 60.87 | -1.16% | 37,803 |
| Sep 9, 2026 | 62.04 | 62.25 | 61.48 | 61.59 | 61.59 | -0.40% | 20,917 |
| Sep 8, 2026 | 61.21 | 61.89 | 61.04 | 61.84 | 61.84 | 0.82% | 17,582 |
| Sep 4, 2026 | 62.03 | 62.03 | 60.75 | 61.34 | 61.34 | -0.37% | 8,943 |
| Sep 3, 2026 | 61.81 | 61.97 | 61.46 | 61.57 | 61.57 | -0.28% | 31,627 |
| Sep 2, 2026 | 62.12 | 62.12 | 61.21 | 61.74 | 61.74 | -0.27% | 18,929 |
| Sep 1, 2026 | 62.36 | 62.38 | 61.54 | 61.91 | 61.91 | 0.26% | 22,833 |
| Aug 31, 2026 | 61.36 | 61.77 | 61.11 | 61.75 | 61.75 | 1.25% | 7,956 |
| Aug 28, 2026 | 61.36 | 61.37 | 60.93 | 60.99 | 60.99 | -0.38% | 16,359 |
| Aug 27, 2026 | 61.57 | 61.57 | 60.67 | 61.22 | 61.22 | -0.70% | 34,121 |
| Aug 26, 2026 | 60.17 | 61.69 | 60.17 | 61.65 | 61.65 | 2.46% | 50,919 |
| Aug 25, 2026 | 60.40 | 60.69 | 60.16 | 60.17 | 60.17 | -0.75% | 28,368 |
| Aug 24, 2026 | 62.23 | 62.23 | 60.55 | 61.08 | 60.62 | 0.02% | 25,356 |
| Aug 21, 2026 | 64.67 | 64.67 | 60.76 | 61.07 | 60.61 | -0.94% | 18,641 |
| Aug 20, 2026 | 64.77 | 64.77 | 61.35 | 61.65 | 61.19 | 0.21% | 29,030 |
| Aug 19, 2026 | 64.56 | 64.59 | 61.34 | 61.52 | 61.06 | -1.20% | 21,351 |
| Aug 18, 2026 | 61.58 | 62.35 | 61.58 | 62.27 | 61.80 | 1.86% | 8,812 |
| Aug 17, 2026 | 62.06 | 62.06 | 61.04 | 61.13 | 60.67 | -0.61% | 6,108 |
| Aug 14, 2026 | 60.80 | 61.60 | 60.80 | 61.50 | 61.04 | 1.44% | 8,768 |
| Aug 13, 2026 | 60.53 | 60.97 | 60.53 | 60.63 | 60.18 | -0.25% | 16,938 |
| Aug 12, 2026 | 60.68 | 60.85 | 60.61 | 60.78 | 60.32 | 0.61% | 12,983 |
| Aug 11, 2026 | 60.69 | 60.69 | 60.06 | 60.41 | 59.96 | 0.65% | 10,467 |
| Aug 10, 2026 | 59.25 | 60.03 | 59.25 | 60.02 | 59.57 | 1.64% | 15,708 |
| Aug 7, 2026 | 59.67 | 59.82 | 59.00 | 59.05 | 58.61 | -1.44% | 11,522 |
| Aug 6, 2026 | 59.64 | 59.94 | 59.39 | 59.91 | 59.46 | 1.25% | 24,421 |
| Aug 5, 2026 | 59.97 | 59.97 | 58.97 | 59.17 | 58.73 | -1.30% | 22,096 |
| Aug 4, 2026 | 59.78 | 60.15 | 59.33 | 59.95 | 59.50 | -0.27% | 15,512 |
| Aug 3, 2026 | 60.29 | 60.50 | 59.87 | 60.11 | 59.66 | -1.10% | 15,826 |
| Jul 31, 2026 | 60.23 | 60.78 | 60.20 | 60.78 | 60.32 | 0.50% | 12,440 |
| Jul 30, 2026 | 60.81 | 60.81 | 60.08 | 60.48 | 60.03 | 0.15% | 9,875 |
| Jul 29, 2026 | 60.68 | 61.06 | 60.29 | 60.39 | 59.94 | 0.26% | 11,793 |
| Jul 28, 2026 | 60.32 | 60.56 | 59.98 | 60.24 | 59.78 | 0.12% | 9,041 |
| Jul 27, 2026 | 61.89 | 61.89 | 60.16 | 60.16 | 59.71 | -2.97% | 39,880 |
| Jul 24, 2026 | 62.77 | 62.77 | 62.00 | 62.00 | 61.54 | -0.03% | 14,598 |
| Jul 23, 2026 | 61.88 | 62.34 | 61.72 | 62.02 | 61.56 | 0.49% | 52,766 |
| Jul 22, 2026 | 61.26 | 62.18 | 61.26 | 61.72 | 61.25 | 1.13% | 11,244 |
| Jul 21, 2026 | 62.99 | 62.99 | 60.75 | 61.03 | 60.57 | -0.59% | 11,575 |
| Jul 20, 2026 | 61.48 | 62.03 | 61.37 | 61.39 | 60.93 | 0.05% | 36,351 |
| Jul 17, 2026 | 61.70 | 61.70 | 61.16 | 61.36 | 60.90 | 0.02% | 6,770 |
| Jul 16, 2026 | 61.46 | 61.46 | 60.73 | 61.35 | 60.89 | 1.18% | 8,931 |
| Jul 15, 2026 | 61.22 | 61.35 | 60.61 | 60.63 | 60.18 | -0.93% | 15,223 |
| Jul 14, 2026 | 61.22 | 61.22 | 60.83 | 61.20 | 60.74 | 0.58% | 10,621 |
| Jul 13, 2026 | 60.19 | 61.03 | 60.19 | 60.85 | 60.39 | 1.81% | 5,708 |
| Jul 10, 2026 | 60.00 | 60.00 | 59.36 | 59.77 | 59.32 | -0.57% | 19,076 |