USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
23.66
-0.26 (-1.09%)
Nov 28, 2025, 1:00 PM EST - Market closed
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.09% | 74 |
| Nov 26, 2025 | 24.03 | 24.03 | 23.92 | 23.92 | 23.92 | -0.68% | 115 |
| Nov 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.26% | 4 |
| Nov 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 2.17% | 62 |
| Nov 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.78% | 41 |
| Nov 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.55% | 53 |
| Nov 19, 2025 | 23.75 | 23.84 | 23.69 | 23.84 | 23.84 | -2.74% | 1,342 |
| Nov 18, 2025 | 24.57 | 24.57 | 24.51 | 24.51 | 24.51 | 1.15% | 394 |
| Nov 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.59% | 24 |
| Nov 14, 2025 | 24.14 | 24.14 | 24.09 | 24.09 | 24.08 | -0.24% | 421 |
| Nov 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.36% | 118 |
| Nov 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.32% | 7 |
| Nov 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | 82 |
| Nov 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.47% | 23 |
| Nov 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% | 14 |
| Nov 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.55% | 42 |
| Nov 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.58% | 15 |
| Nov 4, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | -1.11% | 123 |
| Nov 3, 2025 | 24.92 | 24.98 | 24.91 | 24.98 | 24.97 | -0.62% | 1,829 |
| Oct 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.54% | 15 |
| Oct 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.52 | -0.77% | 57 |
| Oct 29, 2025 | 25.73 | 25.78 | 25.72 | 25.72 | 25.72 | 0.86% | 10,745 |
| Oct 28, 2025 | 25.72 | 25.75 | 25.47 | 25.51 | 25.50 | -1.34% | 1,218 |
| Oct 27, 2025 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | -0.03% | 189 |
| Oct 24, 2025 | 25.71 | 25.86 | 25.71 | 25.86 | 25.86 | 0.60% | 400 |
| Oct 23, 2025 | 25.62 | 25.71 | 25.62 | 25.71 | 25.71 | -3.52% | 126 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.64 | 26.64 | 26.64 | -0.76% | 528 |
| 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 |