USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
29.28
+0.35 (1.22%)
Sep 16, 2025, 11:55 AM EDT - Market open
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | - | 0.87% | 109 |
| Sep 15, 2025 | 29.03 | 29.03 | 28.93 | 28.93 | 28.93 | 0.87% | 184 |
| Sep 12, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.51% | 108 |
| Sep 11, 2025 | 28.57 | 28.57 | 28.53 | 28.53 | 28.53 | -1.78% | 162 |
| Sep 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.63% | 6 |
| Sep 9, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.85% | 10 |
| Sep 8, 2025 | 28.55 | 28.55 | 28.34 | 28.34 | 28.34 | 0.04% | 562 |
| Sep 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.66% | 529 |
| Sep 4, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.52% | 31 |
| Sep 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -2.76% | 408 |
| Sep 2, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.78 | 2.42% | 346 |
| Aug 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.03% | 70 |
| Aug 28, 2025 | 29.43 | 29.43 | 29.16 | 29.38 | 29.38 | 0.13% | 482 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.50% | 33 |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.92% | 8 |
| Aug 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.41% | 20 |
| Aug 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% | 11 |
| Aug 21, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | 0.47% | 135 |
| Aug 20, 2025 | 28.77 | 28.94 | 28.73 | 28.87 | 28.87 | 1.52% | 1,830 |
| Aug 19, 2025 | 28.39 | 28.44 | 28.39 | 28.44 | 28.44 | -0.15% | 104 |
| Aug 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.81% | 9 |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.33% | 22 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.14% | 664 |
| Aug 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.47% | 41 |
| Aug 12, 2025 | 28.45 | 28.45 | 28.44 | 28.44 | 28.44 | 0.44% | 320 |
| Aug 11, 2025 | 28.38 | 28.38 | 28.32 | 28.32 | 28.32 | 0.60% | 232 |
| Aug 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.45% | 273 |
| Aug 7, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 28.02 | -0.28% | 1,242 |
| 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 |