USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
21.56
-0.84 (-3.75%)
At close: Feb 2, 2026, 4:00 PM EST
21.56
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.75% | 19 |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.20% | 67 |
| Jan 29, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.49% | 16 |
| Jan 28, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.12% | 226 |
| Jan 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.77% | 15 |
| Jan 26, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.60% | 14 |
| Jan 23, 2026 | 22.34 | 22.34 | 22.29 | 22.29 | 22.29 | 1.66% | 1,621 |
| Jan 22, 2026 | 21.76 | 21.93 | 21.75 | 21.93 | 21.93 | -1.66% | 1,090 |
| Jan 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.80% | 38 |
| Jan 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -4.10% | 41 |
| Jan 16, 2026 | 23.42 | 23.44 | 23.42 | 23.44 | 23.44 | 0.64% | 376 |
| Jan 15, 2026 | 23.35 | 23.35 | 23.29 | 23.29 | 23.29 | -1.09% | 216 |
| Jan 14, 2026 | 24.07 | 24.07 | 23.55 | 23.55 | 23.55 | -0.76% | 661 |
| Jan 13, 2026 | 23.75 | 23.75 | 23.73 | 23.73 | 23.73 | 2.17% | 124 |
| Jan 12, 2026 | 23.46 | 23.48 | 23.22 | 23.22 | 23.22 | -1.69% | 4,207 |
| Jan 9, 2026 | 23.37 | 23.62 | 23.37 | 23.62 | 23.62 | -0.43% | 413 |
| Jan 8, 2026 | 23.14 | 23.72 | 23.14 | 23.72 | 23.72 | 4.03% | 519 |
| Jan 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.80% | 6 |
| Jan 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.91% | 23 |
| Jan 5, 2026 | 23.03 | 23.03 | 22.96 | 23.01 | 23.01 | -0.39% | 1,140 |
| Jan 2, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | 0.87% | 1,036 |
| Dec 31, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.07% | 1,072 |
| Dec 30, 2025 | 22.61 | 22.66 | 22.61 | 22.66 | 22.66 | 0.43% | 1,191 |
| Dec 29, 2025 | 22.61 | 22.61 | 22.56 | 22.56 | 22.56 | 1.03% | 3,925 |
| Dec 26, 2025 | 22.47 | 22.49 | 22.33 | 22.33 | 22.33 | -2.97% | 922 |
| Dec 24, 2025 | 22.91 | 23.01 | 22.86 | 23.01 | 23.01 | 0.99% | 2,588 |
| Dec 23, 2025 | 23.17 | 23.17 | 22.79 | 22.79 | 22.79 | -1.99% | 376 |
| Dec 22, 2025 | 23.33 | 23.37 | 23.25 | 23.25 | 23.25 | -2.57% | 501 |
| Dec 19, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | 23.16 | -0.67% | 1,368 |
| Dec 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.32 | 1.62% | 241 |
| Dec 17, 2025 | 23.80 | 23.80 | 23.64 | 23.64 | 22.95 | -1.56% | 169 |
| Dec 16, 2025 | 24.00 | 24.02 | 24.00 | 24.02 | 23.31 | 0.59% | 214 |
| Dec 15, 2025 | 23.75 | 23.88 | 23.75 | 23.88 | 23.18 | 1.16% | 1,193 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.91 | 1.13% | 88 |
| Dec 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.65 | 0.61% | 39 |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.52 | 0.49% | 67 |
| Dec 9, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.41 | 0.26% | 19 |
| Dec 8, 2025 | 22.92 | 23.03 | 22.92 | 23.03 | 22.35 | 0.62% | 228 |
| Dec 5, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.21 | -0.10% | 63 |
| Dec 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.23 | -0.94% | 93 |
| Dec 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.44 | -1.52% | 103 |
| Dec 2, 2025 | 23.42 | 23.56 | 23.42 | 23.48 | 22.79 | -0.05% | 690 |
| Dec 1, 2025 | 23.60 | 23.60 | 23.49 | 23.49 | 22.80 | -0.71% | 457 |
| Nov 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 22.97 | -1.09% | 74 |
| Nov 26, 2025 | 24.03 | 24.03 | 23.92 | 23.92 | 23.22 | -0.68% | 115 |
| Nov 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.38 | 1.26% | 4 |
| Nov 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.09 | 2.17% | 62 |
| Nov 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 22.60 | -1.78% | 41 |
| Nov 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.01 | -0.55% | 53 |
| Nov 19, 2025 | 23.75 | 23.84 | 23.69 | 23.84 | 23.14 | -2.74% | 1,342 |