USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
26.85
-0.23 (-0.86%)
Oct 21, 2025, 4:00 PM EDT - Market closed
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.86% | 170 |
| Oct 20, 2025 | 27.28 | 27.28 | 27.06 | 27.08 | 27.08 | -1.52% | 3,389 |
| Oct 17, 2025 | 27.55 | 27.55 | 27.50 | 27.50 | 27.50 | -0.15% | 853 |
| Oct 16, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.09% | 13 |
| Oct 15, 2025 | 27.48 | 27.51 | 27.48 | 27.51 | 27.51 | 0.52% | 418 |
| Oct 14, 2025 | 27.40 | 27.40 | 27.35 | 27.37 | 27.37 | 0.37% | 1,208 |
| Oct 13, 2025 | 27.35 | 27.35 | 27.27 | 27.27 | 27.27 | 1.20% | 516 |
| Oct 10, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | 26.95 | -3.35% | 327 |
| Oct 9, 2025 | 28.19 | 28.19 | 27.88 | 27.88 | 27.88 | -1.23% | 298 |
| Oct 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.39% | 82 |
| Oct 7, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.78% | 38 |
| Oct 6, 2025 | 28.05 | 28.08 | 28.05 | 28.06 | 28.06 | 0.18% | 730 |
| Oct 3, 2025 | 28.10 | 28.10 | 28.01 | 28.01 | 28.01 | 0.65% | 366 |
| Oct 2, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.96% | 44 |
| Oct 1, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.52% | 92 |
| Sep 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.91% | 53 |
| Sep 29, 2025 | 29.28 | 29.30 | 29.08 | 29.08 | 29.08 | -3.02% | 5,459 |
| Sep 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.22% | 57 |
| Sep 25, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.92 | 0.28% | 123 |
| Sep 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.84% | 28 |
| Sep 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.70% | 515 |
| Sep 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.26% | 150 |
| Sep 19, 2025 | 28.93 | 28.93 | 28.73 | 28.73 | 28.73 | -1.45% | 172 |
| Sep 18, 2025 | 29.21 | 29.21 | 28.97 | 29.16 | 29.16 | 0.11% | 2,203 |
| Sep 17, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.60% | 45 |
| Sep 16, 2025 | 29.18 | 29.30 | 29.18 | 29.30 | 29.30 | 1.30% | 160 |
| 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 |