Skip to main content
Themes US Cash Flow Champions ETF (USCF)
NASDAQ: USCF · Real-Time Price · USD
30.17
-0.21 (-0.68%)
Dec 27, 2024, 10:22 AM EST - Market open

USCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202430.3030.3830.3030.3830.380.28%129
Dec 24, 202430.1430.2930.1430.2930.29-0.22%104
Dec 23, 202430.0930.3630.0130.3630.000.85%681
Dec 20, 202429.9430.1029.9430.1029.751.32%142
Dec 19, 202429.8529.8529.7129.7129.37-0.27%268
Dec 18, 202430.6930.7429.7929.7929.44-3.02%1,568
Dec 17, 202430.5930.7230.5930.7230.36-0.62%121
Dec 16, 202430.8930.9130.8930.9130.55-103
Dec 13, 202430.8130.9130.8130.9130.551.10%104
Dec 12, 202430.7130.7130.5830.5830.22-0.65%105
Dec 11, 202430.7530.7830.7530.7830.42-0.12%101
Dec 10, 202430.9030.9030.8030.8130.45-0.91%209
Dec 9, 202431.3531.3531.0931.0930.73-0.90%163
Dec 6, 202431.2531.3831.2531.3831.01-0.12%100
Dec 5, 202431.1331.4531.1331.4231.050.05%348
Dec 4, 202431.3731.4031.3731.4031.03-0.92%210
Dec 3, 202431.8331.8331.6931.6931.32-0.71%119
Dec 2, 202431.8531.9231.8531.9231.55-0.45%159
Nov 29, 202432.0332.0632.0332.0631.690.22%116
Nov 27, 202432.1232.1231.9732.0031.62-0.13%1,035
Nov 26, 202431.8332.0431.8332.0431.670.14%100
Nov 25, 202432.0632.0631.9931.9931.620.30%123
Nov 22, 202431.7731.8931.7731.8931.521.10%122
Nov 21, 202431.3731.5531.3631.5531.181.08%422
Nov 20, 202431.1331.2131.1331.2130.850.33%144
Nov 19, 202431.1731.1931.1131.1130.75-0.51%4,751
Nov 18, 202431.1431.2731.1431.2730.900.24%100
Nov 15, 202431.1931.1931.1931.1930.83-0.48%111
Nov 14, 202431.4031.4031.3431.3430.98-0.24%101
Nov 13, 202431.4131.4231.4131.4231.050.17%100
Nov 12, 202431.5731.5731.3731.3731.00-0.58%100
Nov 11, 202431.5831.5831.5531.5531.180.06%105
Nov 8, 202431.5731.5731.5331.5331.170.25%313
Nov 7, 202431.5631.5631.4531.4531.09-0.93%111
Nov 6, 202431.4331.7531.4331.7531.384.31%1,353
Nov 5, 202430.1930.4430.1930.4430.081.01%100
Nov 4, 202430.2130.2130.1430.1429.79-0.26%801
Nov 1, 202430.3530.3530.2230.2229.86-0.06%400
Oct 31, 202430.2930.2930.2330.2329.88-0.78%126
Oct 30, 202430.5230.7330.4730.4730.120.37%34,675
Oct 29, 202430.4430.4430.3630.3630.00-0.58%150
Oct 28, 202430.4730.5330.4730.5330.180.63%167
Oct 25, 202430.5830.5830.3430.3429.99-0.67%687
Oct 24, 202430.5030.5530.5030.5530.20-0.03%100
Oct 23, 202430.6830.6830.5630.5630.20-0.66%207
Oct 22, 202430.7030.7630.7030.7630.410.02%102
Oct 21, 202431.0031.0030.7630.7630.40-0.91%266
Oct 18, 202430.9031.0430.9031.0430.68-0.39%100
Oct 17, 202431.1431.1631.1431.1630.800.53%100
Oct 16, 202430.9731.0030.9731.0030.640.55%204
Oct 15, 202430.9430.9430.8330.8330.47-0.94%100
Oct 14, 202430.9931.1230.9931.1230.760.19%113
Oct 11, 202430.9031.0630.9031.0630.701.30%100
Oct 10, 202430.6630.6630.6630.6630.31-0.10%101
Oct 9, 202430.3930.6930.3930.6930.340.97%100
Oct 8, 202430.2830.4130.2830.4030.05-0.36%1,510
Oct 7, 202430.5130.5130.5130.5130.16-0.74%129
Oct 4, 202430.5530.7430.5530.7430.381.55%142
Oct 3, 202430.1930.2730.1930.2729.92-0.13%102
Oct 2, 202430.3630.3630.3130.3129.960.43%100
Oct 1, 202429.7830.2829.7830.1829.830.03%998
Sep 30, 202429.9930.1729.9930.1729.820.37%104
Sep 27, 202429.9430.0629.9430.0629.710.55%104
Sep 26, 202429.7529.8929.7529.8929.550.35%111
Sep 25, 202429.9629.9629.7929.7929.44-0.89%100
Sep 24, 202429.3430.0629.3430.0629.71-0.38%341
Sep 23, 202429.3030.1729.3030.1729.820.31%248
Sep 20, 202428.9730.0828.9730.0829.73-0.17%204
Sep 19, 202430.1330.1430.1330.1329.781.21%211
Sep 18, 202429.5329.7729.5329.7729.42-0.10%211
Sep 17, 202429.0029.8029.0029.8029.450.31%169
Sep 16, 202429.2829.7129.2829.7129.360.92%415
Sep 13, 202429.2829.4429.2829.4429.090.94%103
Sep 12, 202428.2229.1628.2229.1628.820.48%149
Sep 11, 202428.6729.0228.6729.0228.68-0.27%121
Sep 10, 202429.2629.2629.1029.1028.76-0.51%148
Sep 9, 202428.5029.2528.5029.2528.911.18%234
Sep 6, 202428.2928.9928.2928.9128.57-1.74%336
Sep 5, 202429.6129.6129.4229.4229.08-1.22%118
Sep 4, 202429.8029.8029.7929.7929.44-0.19%100
Sep 3, 202429.9629.9629.8429.8429.49-1.45%142
Aug 30, 202429.9030.2829.9030.2829.930.89%807
Aug 29, 202429.0930.0129.0930.0129.670.45%177
Aug 28, 202428.6929.9528.6929.8829.530.23%233
Aug 27, 202429.7429.8129.7429.8129.47-0.15%217
Aug 26, 202429.8129.8629.8129.8629.510.19%210
Aug 23, 202429.4229.8029.4229.8029.451.34%132
Aug 22, 202429.3729.4129.3729.4129.060.13%260
Aug 21, 202429.4329.4329.3729.3729.030.04%103
Aug 20, 202429.4829.4829.3629.3629.01-0.87%100
Aug 19, 202429.4629.6129.4629.6129.270.80%22,114
Aug 16, 202429.1429.3829.1429.3829.040.38%157
Aug 15, 202428.9329.2728.9329.2728.931.21%155
Aug 14, 202428.6828.9228.6828.9228.580.63%22,075
Aug 13, 202428.6628.7428.6628.7428.410.74%172
Aug 12, 202428.7328.7328.5328.5328.20-0.31%170
Aug 9, 202428.5028.6228.5028.6228.290.46%103
Aug 8, 202428.2228.4928.2228.4928.162.03%102
Aug 7, 202428.4828.4827.9227.9227.60-0.41%103
Aug 6, 202428.0228.0928.0228.0427.710.56%756