USCF Energy Commodity Strategy Absolute Return Fund (USE)

NYSEARCA: USE · Real-Time Price · USD

28.89

-0.68 (-2.31%)

At close: Jan 16, 2025, 10:44 AM

29.32

+0.43 (1.47%)

After-hours: Jan 17, 2025, 8:00 PM EST

USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.32	29.32	29.32	29.32	29.32	1.47%	63
Jan 16, 2025	29.27	29.27	28.89	28.89	28.89	-2.31%	238
Jan 15, 2025	29.58	29.58	29.58	29.58	29.58	1.01%	92
Jan 14, 2025	29.20	29.28	29.20	29.28	29.28	-0.89%	175
Jan 13, 2025	29.55	29.55	29.55	29.55	29.55	1.83%	53
Jan 10, 2025	29.02	29.02	29.02	29.02	29.02	3.12%	10
Jan 8, 2025	28.45	28.45	28.14	28.14	28.14	-1.84%	639
Jan 7, 2025	28.66	28.66	28.66	28.66	28.66	1.65%	86
Jan 6, 2025	28.20	28.20	28.20	28.20	28.20	-1.90%	484
Jan 3, 2025	28.71	28.75	28.70	28.75	28.75	2.05%	902
Jan 2, 2025	28.17	28.17	28.17	28.17	28.17	1.51%	217
Dec 31, 2024	27.50	27.75	27.50	27.75	27.75	1.91%	632
Dec 30, 2024	27.12	27.36	27.12	27.23	27.23	-0.56%	1,318
Dec 27, 2024	27.43	27.59	27.38	27.38	27.38	-27.94%	2,173
Dec 26, 2024	38.00	38.00	38.00	38.00	27.30	0.41%	1
Dec 24, 2024	37.84	37.84	37.84	37.84	27.19	0.34%	2
Dec 23, 2024	37.71	37.71	37.71	37.71	27.10	-	28
Dec 20, 2024	37.44	37.71	37.44	37.71	27.10	0.32%	303
Dec 19, 2024	38.21	38.21	37.59	37.59	27.01	-1.12%	102
Dec 18, 2024	38.02	38.02	38.02	38.02	27.32	-0.18%	20
Dec 17, 2024	38.09	38.09	38.09	38.09	27.37	-0.78%	4
Dec 16, 2024	38.39	38.39	38.39	38.39	27.58	-0.51%	33
Dec 13, 2024	38.35	38.58	38.35	38.58	27.73	1.64%	212
Dec 12, 2024	37.96	37.96	37.96	37.96	27.28	-0.50%	1
Dec 11, 2024	38.15	38.15	38.15	38.15	27.42	1.51%	19
Dec 10, 2024	37.59	37.59	37.59	37.59	27.01	0.34%	28
Dec 9, 2024	37.46	37.46	37.46	37.46	26.92	0.98%	5
Dec 6, 2024	37.10	37.10	37.10	37.10	26.66	-1.38%	1
Dec 5, 2024	37.62	37.62	37.62	37.62	27.03	-0.50%	-
Dec 4, 2024	37.81	37.81	37.81	37.81	27.17	-1.29%	-
Dec 3, 2024	38.30	38.30	38.30	38.30	27.52	3.76%	40
Dec 2, 2024	36.91	36.91	36.91	36.91	26.53	0.59%	40
Nov 29, 2024	36.70	36.70	36.70	36.70	26.37	-1.49%	50
Nov 27, 2024	37.26	37.26	37.26	37.26	26.77	2.72%	9
Nov 26, 2024	36.27	36.27	36.27	36.27	26.06	-1.24%	9
Nov 25, 2024	36.72	36.72	36.72	36.72	26.39	-3.38%	8
Nov 22, 2024	38.00	38.01	38.00	38.01	27.31	2.80%	154
Nov 21, 2024	36.97	36.97	36.97	36.97	26.57	0.73%	5
Nov 20, 2024	36.71	36.71	36.71	36.71	26.38	-2.08%	24
Nov 19, 2024	37.62	37.62	37.49	37.49	26.94	-0.05%	250
Nov 18, 2024	37.50	37.50	37.50	37.50	26.95	2.12%	52
Nov 15, 2024	37.38	37.38	36.73	36.73	26.39	-2.21%	254
Nov 14, 2024	37.40	37.56	37.40	37.56	26.99	2.49%	349
Nov 13, 2024	36.57	36.64	36.57	36.64	26.33	-0.61%	112
Nov 12, 2024	36.87	36.87	36.87	36.87	26.49	-0.03%	56
Nov 11, 2024	36.79	36.88	36.79	36.88	26.50	-4.49%	110
Nov 8, 2024	38.61	38.61	38.61	38.61	27.75	-1.58%	100
Nov 7, 2024	39.49	39.49	39.23	39.23	28.19	0.37%	120
Nov 6, 2024	39.09	39.09	39.09	39.09	28.09	-0.54%	262
Nov 5, 2024	39.30	39.30	39.30	39.30	28.24	1.32%	61
Nov 4, 2024	38.79	38.79	38.79	38.79	27.87	2.49%	6
Nov 1, 2024	38.55	38.55	37.84	37.84	27.19	-1.45%	270
Oct 31, 2024	37.85	38.40	37.85	38.40	27.59	2.47%	891
Oct 30, 2024	37.39	37.48	37.39	37.48	26.93	2.60%	489
Oct 29, 2024	36.46	36.53	36.35	36.53	26.25	-0.87%	1,122
Oct 28, 2024	36.63	36.96	36.63	36.85	26.48	-3.67%	1,238
Oct 25, 2024	38.20	38.25	38.20	38.25	27.49	1.08%	1,502
Oct 24, 2024	37.84	37.84	37.84	37.84	27.19	-1.03%	256
Oct 23, 2024	38.57	38.57	38.23	38.23	27.47	-0.83%	601
Oct 22, 2024	38.44	38.69	38.44	38.55	27.70	1.97%	3,322
Oct 21, 2024	38.00	38.00	37.81	37.81	27.17	1.03%	361
Oct 18, 2024	37.27	37.42	37.24	37.42	26.89	-1.65%	301
Oct 17, 2024	38.05	38.05	38.05	38.05	27.34	0.19%	7
Oct 16, 2024	37.98	37.98	37.98	37.98	27.29	-0.59%	863
Oct 15, 2024	37.90	38.20	37.90	38.20	27.45	-3.11%	863
Oct 14, 2024	39.43	39.43	39.43	39.43	28.33	-2.38%	101
Oct 11, 2024	40.39	40.39	40.39	40.39	29.02	-0.77%	13
Oct 10, 2024	40.71	40.71	40.71	40.71	29.25	2.64%	3
Oct 9, 2024	39.00	39.66	39.00	39.66	28.50	-0.75%	256
Oct 8, 2024	40.47	40.47	39.96	39.96	28.71	-4.70%	150
Oct 7, 2024	41.86	41.93	41.84	41.93	30.13	3.10%	410
Oct 4, 2024	40.67	40.67	40.67	40.67	29.22	0.93%	3
Oct 3, 2024	40.29	40.29	40.29	40.29	28.95	3.57%	5
Oct 2, 2024	38.90	38.90	38.90	38.90	27.95	0.83%	78
Oct 1, 2024	38.45	38.58	38.37	38.58	27.72	2.38%	500
Sep 30, 2024	37.69	37.69	37.69	37.69	27.08	-0.30%	59
Sep 27, 2024	37.80	37.80	37.80	37.80	27.16	1.98%	22
Sep 26, 2024	37.36	37.36	37.07	37.07	26.64	-2.75%	236
Sep 25, 2024	38.38	38.39	38.12	38.12	27.39	-1.77%	2,147
Sep 24, 2024	38.65	38.80	38.65	38.80	27.88	1.13%	269
Sep 23, 2024	38.37	38.37	38.37	38.37	27.57	-0.66%	11
Sep 20, 2024	38.62	38.62	38.62	38.62	27.75	0.58%	22
Sep 19, 2024	38.40	38.40	38.40	38.40	27.59	2.70%	29
Sep 18, 2024	37.39	37.39	37.39	37.39	26.87	-1.09%	2
Sep 17, 2024	37.54	37.80	37.54	37.80	27.16	0.80%	252
Sep 16, 2024	37.50	37.50	37.50	37.50	26.95	1.18%	250
Sep 13, 2024	37.06	37.06	37.06	37.06	26.63	-0.32%	2
Sep 12, 2024	37.18	37.18	37.18	37.18	26.72	2.17%	6
Sep 11, 2024	36.39	36.39	36.39	36.39	26.15	0.85%	-
Sep 10, 2024	36.09	36.09	36.09	36.09	25.93	-2.23%	2
Sep 9, 2024	36.91	36.91	36.91	36.91	26.52	0.31%	2
Sep 6, 2024	36.80	36.80	36.80	36.80	26.44	-1.00%	28
Sep 5, 2024	37.17	37.17	37.17	37.17	26.71	0.25%	28
Sep 4, 2024	37.08	37.08	37.08	37.08	26.64	-1.95%	44
Sep 3, 2024	37.82	37.82	37.82	37.82	27.17	-4.35%	22
Aug 30, 2024	39.53	39.53	39.53	39.53	28.41	-2.27%	16
Aug 29, 2024	40.45	40.45	40.45	40.45	29.07	1.22%	2
Aug 28, 2024	39.96	39.96	39.96	39.96	28.72	-1.27%	3
Aug 27, 2024	40.50	40.50	40.40	40.48	29.09	-1.42%	397
Aug 26, 2024	41.28	41.28	41.06	41.06	29.51	2.66%	449