USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
37.36
-0.75 (-1.94%)
Sep 26, 2024, 11:07 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 12, 2024 | 41.10 | 41.10 | 40.92 | 40.92 | 40.92 | -1.14% | 276 |
| Jul 11, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.78% | 49 |
| Jul 10, 2024 | 41.15 | 41.15 | 41.07 | 41.07 | 41.07 | 0.55% | 124 |
| Jul 9, 2024 | 40.88 | 40.88 | 40.85 | 40.85 | 40.85 | -0.47% | 396 |
| Jul 8, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -1.05% | 20 |
| Jul 5, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.69% | 64 |
| Jul 3, 2024 | 41.12 | 41.19 | 41.12 | 41.19 | 41.19 | 0.13% | 1,559 |
| Jul 2, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.36% | 155 |
| Jul 1, 2024 | 40.50 | 41.29 | 40.50 | 41.29 | 41.29 | 3.15% | 677 |
| Jun 28, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.14% | 105 |
| Jun 27, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 1.58% | 266 |
| Jun 26, 2024 | 39.14 | 39.35 | 39.08 | 39.35 | 39.35 | 0.47% | 266 |
| Jun 25, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.36% | 25 |
| Jun 24, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.26% | 125 |
| Jun 21, 2024 | 39.34 | 39.34 | 39.15 | 39.21 | 39.21 | -0.80% | 3,338 |
| Jun 20, 2024 | 39.31 | 39.56 | 39.29 | 39.53 | 39.53 | 1.73% | 6,218 |
| Jun 18, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.02% | 2 |
| Jun 17, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 2.19% | 2 |
| Jun 14, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.48% | 273 |
| Jun 13, 2024 | 38.10 | 38.10 | 37.84 | 37.84 | 37.84 | -0.72% | 273 |
| Jun 12, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.09% | 1 |
| Jun 11, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.69% | 1 |
| Jun 10, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 2.72% | 1 |
| Jun 7, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.02% | - |
| Jun 6, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.73% | - |
| Jun 5, 2024 | 35.75 | 36.19 | 35.75 | 36.19 | 36.19 | 1.85% | 406 |
| Jun 4, 2024 | 35.47 | 35.53 | 35.47 | 35.53 | 35.53 | -0.92% | 2,195 |
| Jun 3, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.27% | - |
| May 31, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.54% | - |
| May 30, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -1.23% | 40 |
| May 29, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.52% | - |
| May 28, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 2.29% | - |
| May 24, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.13% | 3 |
| May 23, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.40% | 10 |
| May 22, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.56% | 10 |
| May 21, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -1.00% | 5 |
| May 20, 2024 | 37.66 | 37.77 | 37.66 | 37.77 | 37.77 | 0.01% | 101 |
| May 17, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.90% | 20 |
| May 16, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.86% | 51 |
| May 15, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.99% | - |
| May 14, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.83% | 30 |
| May 13, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.92% | 30 |
| May 10, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -1.11% | 534 |
| May 9, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.06% | 30 |
| May 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.16% | 7 |
| May 7, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.44% | 1 |
| May 6, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.72% | 1 |
| May 3, 2024 | 37.15 | 37.15 | 36.99 | 36.99 | 36.99 | -0.64% | 1,301 |