USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
28.10
-0.53 (-1.84%)
Aug 6, 2025, 4:00 PM - Market closed
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 28.61 | 28.61 | 28.10 | 28.10 | 28.10 | -1.83% | 1,081 |
| Aug 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.26% | 15 |
| Aug 4, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.21% | 72 |
| Aug 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -2.35% | 78 |
| Jul 31, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.63% | 25 |
| Jul 30, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.75% | 61 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.75% | 98 |
| Jul 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.62% | 64 |
| Jul 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.03% | 78 |
| Jul 24, 2025 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | 0.37% | 249 |
| Jul 23, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.29% | 3 |
| Jul 22, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.07% | 34 |
| Jul 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.77% | 121 |
| Jul 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.49% | 97 |
| Jul 17, 2025 | 27.42 | 27.80 | 27.42 | 27.80 | 27.80 | 1.23% | 421 |
| Jul 16, 2025 | 27.50 | 27.50 | 27.46 | 27.46 | 27.46 | -0.50% | 579 |
| Jul 15, 2025 | 27.71 | 27.71 | 27.60 | 27.60 | 27.60 | -0.69% | 681 |
| Jul 14, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.02% | 24 |
| Jul 11, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.51% | 73 |
| Jul 10, 2025 | 28.09 | 28.09 | 27.92 | 27.94 | 27.94 | -2.12% | 611 |
| Jul 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.72% | 20 |
| Jul 8, 2025 | 28.44 | 28.44 | 28.34 | 28.34 | 28.34 | 1.03% | 251 |
| Jul 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.44% | 32 |
| Jul 3, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | 106 |
| Jul 2, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.02% | 19 |
| Jul 1, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.09% | 88 |
| Jun 30, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.86% | 134 |
| Jun 27, 2025 | 26.80 | 26.80 | 26.59 | 26.59 | 26.59 | -1.52% | 652 |
| Jun 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.55% | 174 |
| Jun 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.36% | 19 |
| Jun 24, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | -2.70% | 224 |
| Jun 23, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.08% | 147 |
| Jun 20, 2025 | 28.37 | 28.66 | 28.37 | 28.66 | 28.66 | 1.38% | 156 |
| Jun 18, 2025 | 28.56 | 28.56 | 28.27 | 28.27 | 28.27 | -1.04% | 571 |
| Jun 17, 2025 | 28.12 | 28.57 | 28.12 | 28.57 | 28.57 | 4.04% | 863 |
| Jun 16, 2025 | 27.92 | 27.92 | 27.46 | 27.46 | 27.46 | -3.27% | 1,046 |
| Jun 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 6.64% | 83 |
| Jun 12, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.23% | 120 |
| Jun 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 4.16% | 50 |
| Jun 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.12% | 246 |
| Jun 9, 2025 | 25.51 | 25.65 | 25.47 | 25.65 | 25.65 | 1.26% | 205 |
| Jun 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.35% | 14 |
| Jun 5, 2025 | 25.12 | 25.12 | 24.99 | 24.99 | 24.99 | 1.17% | 458 |
| Jun 4, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.54% | 3 |
| Jun 3, 2025 | 24.74 | 24.92 | 24.74 | 24.84 | 24.84 | 0.50% | 809 |
| Jun 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.43% | 2 |
| May 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.25% | 21 |
| May 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.80% | 11 |
| May 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.68% | 4 |
| May 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.17% | 50 |