USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
36.91
+0.21 (0.58%)
Nov 22, 2024, 10:41 AM EST - Market closed
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 3.76% | 40 |
| Dec 2, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.59% | 40 |
| Nov 29, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.49% | 50 |
| Nov 27, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 2.72% | 9 |
| Nov 26, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.24% | 9 |
| Nov 25, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -3.38% | 8 |
| Nov 22, 2024 | 38.00 | 38.01 | 38.00 | 38.01 | 38.01 | 2.80% | 154 |
| Nov 21, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.73% | 5 |
| Nov 20, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -2.08% | 24 |
| Nov 19, 2024 | 37.62 | 37.62 | 37.49 | 37.49 | 37.49 | -0.05% | 250 |
| Nov 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.12% | 52 |
| Nov 15, 2024 | 37.38 | 37.38 | 36.73 | 36.73 | 36.73 | -2.21% | 254 |
| Nov 14, 2024 | 37.40 | 37.56 | 37.40 | 37.56 | 37.56 | 2.49% | 349 |
| Nov 13, 2024 | 36.57 | 36.64 | 36.57 | 36.64 | 36.64 | -0.61% | 112 |
| Nov 12, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.03% | 56 |
| Nov 11, 2024 | 36.79 | 36.88 | 36.79 | 36.88 | 36.88 | -4.49% | 110 |
| Nov 8, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -1.58% | 100 |
| Nov 7, 2024 | 39.49 | 39.49 | 39.23 | 39.23 | 39.23 | 0.37% | 120 |
| Nov 6, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.54% | 262 |
| Nov 5, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.32% | 61 |
| Nov 4, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 2.49% | 6 |
| Nov 1, 2024 | 38.55 | 38.55 | 37.84 | 37.84 | 37.84 | -1.45% | 270 |
| Oct 31, 2024 | 37.85 | 38.40 | 37.85 | 38.40 | 38.40 | 2.47% | 891 |
| Oct 30, 2024 | 37.39 | 37.48 | 37.39 | 37.48 | 37.48 | 2.60% | 489 |
| Oct 29, 2024 | 36.46 | 36.53 | 36.35 | 36.53 | 36.53 | -0.87% | 1,122 |
| Oct 28, 2024 | 36.63 | 36.96 | 36.63 | 36.85 | 36.85 | -3.67% | 1,238 |
| Oct 25, 2024 | 38.20 | 38.25 | 38.20 | 38.25 | 38.25 | 1.08% | 1,502 |
| Oct 24, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.03% | 256 |
| Oct 23, 2024 | 38.57 | 38.57 | 38.23 | 38.23 | 38.23 | -0.83% | 601 |
| Oct 22, 2024 | 38.44 | 38.69 | 38.44 | 38.55 | 38.55 | 1.97% | 3,322 |
| Oct 21, 2024 | 38.00 | 38.00 | 37.81 | 37.81 | 37.81 | 1.03% | 361 |
| Oct 18, 2024 | 37.27 | 37.42 | 37.24 | 37.42 | 37.42 | -1.65% | 301 |
| Oct 17, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.19% | 7 |
| Oct 16, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.59% | 863 |
| Oct 15, 2024 | 37.90 | 38.20 | 37.90 | 38.20 | 38.20 | -3.11% | 863 |
| Oct 14, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -2.38% | 101 |
| Oct 11, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.77% | 13 |
| Oct 10, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 2.64% | 3 |
| Oct 9, 2024 | 39.00 | 39.66 | 39.00 | 39.66 | 39.66 | -0.75% | 256 |
| Oct 8, 2024 | 40.47 | 40.47 | 39.96 | 39.96 | 39.96 | -4.70% | 150 |
| Oct 7, 2024 | 41.86 | 41.93 | 41.84 | 41.93 | 41.93 | 3.10% | 410 |
| Oct 4, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.93% | 3 |
| Oct 3, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 3.57% | 5 |
| Oct 2, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.83% | 78 |
| Oct 1, 2024 | 38.45 | 38.58 | 38.37 | 38.58 | 38.58 | 2.38% | 500 |
| Sep 30, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.30% | 59 |
| Sep 27, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.98% | 22 |
| Sep 26, 2024 | 37.36 | 37.36 | 37.07 | 37.07 | 37.07 | -2.75% | 236 |
| Sep 25, 2024 | 38.38 | 38.39 | 38.12 | 38.12 | 38.12 | -1.77% | 2,147 |
| Sep 24, 2024 | 38.65 | 38.80 | 38.65 | 38.80 | 38.80 | 1.13% | 269 |
| Sep 23, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.66% | 11 |
| Sep 20, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.58% | 22 |
| Sep 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.70% | 29 |
| Sep 18, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -1.09% | 2 |
| Sep 17, 2024 | 37.54 | 37.80 | 37.54 | 37.80 | 37.80 | 0.80% | 252 |
| Sep 16, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.18% | 250 |
| Sep 13, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.32% | 2 |
| Sep 12, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 2.17% | 6 |
| Sep 11, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.85% | - |
| Sep 10, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -2.23% | 2 |
| Sep 9, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.31% | 2 |
| Sep 6, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.00% | 28 |
| Sep 5, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.25% | 28 |
| Sep 4, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -1.95% | 44 |
| Sep 3, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -4.35% | 22 |
| Aug 30, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -2.27% | 16 |
| Aug 29, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.22% | 2 |
| Aug 28, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -1.27% | 3 |
| Aug 27, 2024 | 40.50 | 40.50 | 40.40 | 40.48 | 40.48 | -1.42% | 397 |
| Aug 26, 2024 | 41.28 | 41.28 | 41.06 | 41.06 | 41.06 | 2.66% | 449 |
| Aug 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.19% | 41 |
| Aug 22, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.91% | - |
| Aug 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -1.22% | 49 |
| Aug 20, 2024 | 39.14 | 39.14 | 38.88 | 38.88 | 38.88 | -0.19% | 450 |
| Aug 19, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -2.64% | 1 |
| Aug 16, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.14% | 27 |
| Aug 15, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.19% | 7 |
| Aug 14, 2024 | 40.44 | 40.44 | 40.00 | 40.00 | 40.00 | -1.55% | 224 |
| Aug 13, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -1.06% | 2 |
| Aug 12, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 2.56% | 1 |
| Aug 9, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.86% | 2 |
| Aug 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.47% | 2 |
| Aug 7, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.95% | 11 |
| Aug 6, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.53% | 2 |
| Aug 5, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.13% | 59 |
| Aug 2, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -2.79% | 28 |
| Aug 1, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.79% | 4 |
| Jul 31, 2024 | 40.49 | 40.76 | 40.49 | 40.76 | 40.76 | 3.92% | 353 |
| Jul 30, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.19% | 9 |
| Jul 29, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.89% | 3 |
| Jul 26, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.10% | 49 |
| Jul 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.95% | 18 |
| Jul 24, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.98% | 8 |
| Jul 23, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.86% | 229 |
| Jul 22, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.03% | 19 |
| Jul 19, 2024 | 41.05 | 41.05 | 40.48 | 40.48 | 40.48 | -1.65% | 148 |
| Jul 18, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.70% | 12 |
| Jul 17, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.86% | 1 |
| Jul 16, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -1.24% | 31 |
| Jul 15, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.69% | 6 |