USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
28.87
+0.84 (2.99%)
Mar 27, 2025, 9:30 AM EDT - Market closed
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.10% | 10 |
| Mar 31, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.91% | 15 |
| Mar 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.25% | 57 |
| Mar 27, 2025 | 28.02 | 28.09 | 28.02 | 28.09 | 28.09 | 0.23% | 384 |
| Mar 26, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.61% | 83 |
| Mar 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.15% | 22 |
| Mar 24, 2025 | 27.81 | 27.90 | 27.81 | 27.90 | 27.90 | 1.23% | 297 |
| Mar 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.09% | 54 |
| Mar 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.88% | 57 |
| Mar 19, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.69% | 8 |
| Mar 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.58% | 79 |
| Mar 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.36% | 89 |
| Mar 14, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.10% | 87 |
| Mar 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.19% | 26 |
| Mar 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.61% | 32 |
| Mar 11, 2025 | 27.07 | 27.09 | 27.07 | 27.09 | 27.09 | 0.76% | 132 |
| Mar 10, 2025 | 27.12 | 27.12 | 26.88 | 26.88 | 26.88 | -0.57% | 1,553 |
| Mar 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.64% | 6 |
| Mar 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.87% | 33 |
| Mar 5, 2025 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | -1.29% | 1,773 |
| Mar 4, 2025 | 27.11 | 27.18 | 27.11 | 27.18 | 27.18 | 0.62% | 270 |
| Mar 3, 2025 | 27.27 | 27.28 | 27.01 | 27.01 | 27.01 | -0.80% | 8,706 |
| Feb 28, 2025 | 27.12 | 27.23 | 27.12 | 27.23 | 27.23 | -0.10% | 4,613 |
| Feb 27, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.13% | 33 |
| Feb 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.74% | 92 |
| Feb 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.42% | 97 |
| Feb 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.17% | 47 |
| Feb 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.04% | 83 |
| Feb 20, 2025 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | -0.25% | 300 |
| Feb 19, 2025 | 28.22 | 28.24 | 28.06 | 28.14 | 28.14 | 1.02% | 923 |
| Feb 18, 2025 | 27.85 | 27.95 | 27.85 | 27.86 | 27.86 | - | 466 |
| Feb 14, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.96% | 176 |
| Feb 13, 2025 | 27.83 | 28.13 | 27.83 | 28.13 | 28.13 | -0.10% | 730 |
| Feb 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.03% | 243 |
| Feb 11, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.84% | 76 |
| Feb 10, 2025 | 28.42 | 28.50 | 28.42 | 28.50 | 28.50 | 0.85% | 373 |
| Feb 7, 2025 | 28.12 | 28.26 | 28.12 | 28.26 | 28.26 | 0.66% | 202 |
| Feb 6, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.52% | 66 |
| Feb 5, 2025 | 28.57 | 28.57 | 28.22 | 28.22 | 28.22 | -1.89% | 272 |
| Feb 4, 2025 | 28.85 | 28.90 | 28.68 | 28.76 | 28.76 | 0.43% | 1,408 |
| Feb 3, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.24% | 81 |
| Jan 31, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | 0.03% | 171 |
| Jan 30, 2025 | 29.05 | 29.05 | 28.99 | 28.99 | 28.99 | 1.06% | 190 |
| Jan 29, 2025 | 28.72 | 28.72 | 28.69 | 28.69 | 28.69 | -1.31% | 234 |
| Jan 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.82% | 43 |
| Jan 27, 2025 | 28.89 | 28.89 | 28.55 | 28.55 | 28.55 | -0.90% | 151 |
| Jan 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.33% | 28 |
| Jan 23, 2025 | 29.03 | 29.03 | 28.72 | 28.72 | 28.72 | -0.59% | 383 |
| Jan 22, 2025 | 28.92 | 28.92 | 28.89 | 28.89 | 28.89 | -1.03% | 325 |
| Jan 21, 2025 | 29.02 | 29.22 | 29.02 | 29.19 | 29.19 | -0.45% | 357 |