USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
26.89
+0.19 (0.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed

USE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.7726.8926.7726.8926.890.73%110
Apr 24, 202526.7026.7026.7026.7026.700.53%2
Apr 23, 202526.8426.9826.5026.5626.56-1.58%660
Apr 22, 202526.9826.9826.9826.9826.981.01%28
Apr 21, 202526.7126.7126.7126.7126.71-0.35%3
Apr 17, 202526.8126.8126.8126.8126.811.94%31
Apr 16, 202526.3026.3026.3026.3026.302.06%21
Apr 15, 202525.8025.8025.7725.7725.77-0.10%122
Apr 14, 202525.7925.7925.7925.7925.791.06%79
Apr 11, 202525.5225.5225.5225.5225.521.39%135
Apr 10, 202525.1725.1725.1725.1725.17-1.87%79
Apr 9, 202523.8625.6923.8625.6525.654.51%1,169
Apr 8, 202524.8024.8024.5524.5524.55-2.73%3,937
Apr 7, 202524.9625.2424.9625.2425.24-2.89%270
Apr 4, 202525.9925.9925.9925.9925.99-4.40%36
Apr 3, 202527.0027.1827.0027.1827.18-6.59%1,112
Apr 2, 202529.1029.1029.1029.1029.100.81%19
Apr 1, 202528.8728.8728.8728.8728.870.10%10
Mar 31, 202528.8428.8428.8428.8428.842.91%15
Mar 28, 202528.0228.0228.0228.0228.02-0.25%57
Mar 27, 202528.0228.0928.0228.0928.090.23%384
Mar 26, 202528.0328.0328.0328.0328.030.61%83
Mar 25, 202527.8627.8627.8627.8627.86-0.15%22
Mar 24, 202527.8127.9027.8127.9027.901.23%297
Mar 21, 202527.5627.5627.5627.5627.56-0.09%54
Mar 20, 202527.5927.5927.5927.5927.590.88%57
Mar 19, 202527.3527.3527.3527.3527.350.69%8
Mar 18, 202527.1627.1627.1627.1627.16-0.58%79
Mar 17, 202527.3227.3227.3227.3227.320.36%89
Mar 14, 202527.2227.2227.2227.2227.221.10%87
Mar 13, 202526.9226.9226.9226.9226.92-1.19%26
Mar 12, 202527.2527.2527.2527.2527.250.61%32
Mar 11, 202527.0727.0927.0727.0927.090.76%132
Mar 10, 202527.1227.1226.8826.8826.88-0.57%1,553
Mar 7, 202527.0327.0327.0327.0327.031.64%6
Mar 6, 202526.6026.6026.6026.6026.60-0.87%33
Mar 5, 202526.8226.8326.8226.8326.83-1.29%1,773
Mar 4, 202527.1127.1827.1127.1827.180.62%270
Mar 3, 202527.2727.2827.0127.0127.01-0.80%8,706
Feb 28, 202527.1227.2327.1227.2327.23-0.10%4,613
Feb 27, 202527.2627.2627.2627.2627.261.13%33
Feb 26, 202526.9526.9526.9526.9526.95-0.74%92
Feb 25, 202527.1527.1527.1527.1527.15-1.42%97
Feb 24, 202527.5527.5527.5527.5527.550.17%47
Feb 21, 202527.5027.5027.5027.5027.50-2.04%83
Feb 20, 202528.0528.0728.0528.0728.07-0.25%300
Feb 19, 202528.2228.2428.0628.1428.141.02%923
Feb 18, 202527.8527.9527.8527.8627.86-466
Feb 14, 202527.8627.8627.8627.8627.86-0.96%176
Feb 13, 202527.8328.1327.8328.1328.13-0.10%730