Skip to main content
logo
/
USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
27.79
-0.57 (-2.01%)
Jul 14, 2025, 4:00 PM - Market closed

USE Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 4, 2023→Jul 14, 2025Max ▾Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '25Jul '25​Jul '25010.0020.0030.0040.0027.79

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202527.7927.7927.7927.7927.79-2.02%24
Jul 11, 202528.3628.3628.3628.3628.361.51%73
Jul 10, 202528.0928.0927.9227.9427.94-2.12%611
Jul 9, 202528.5528.5528.5528.5528.550.72%20
Jul 8, 202528.4428.4428.3428.3428.341.03%251
Jul 7, 202528.0528.0528.0528.0528.051.44%32
Jul 3, 202527.6527.6527.6527.6527.65-106
Jul 2, 202527.6527.6527.6527.6527.651.02%19
Jul 1, 202527.3827.3827.3827.3827.381.09%88
Jun 30, 202527.0827.0827.0827.0827.081.86%134
Jun 27, 202526.8026.8026.5926.5926.59-1.52%652
Jun 26, 202527.0027.0027.0027.0027.000.55%174
Jun 25, 202526.8526.8526.8526.8526.850.36%19
Jun 24, 202526.6626.7526.6626.7526.75-2.70%224
Jun 23, 202527.4927.4927.4927.4927.49-4.08%147
Jun 20, 202528.3728.6628.3728.6628.661.38%156
Jun 18, 202528.5628.5628.2728.2728.27-1.04%571
Jun 17, 202528.1228.5728.1228.5728.574.04%863
Jun 16, 202527.9227.9227.4627.4627.46-3.27%1,046
Jun 13, 202528.3928.3928.3928.3928.396.64%83
Jun 12, 202526.6226.6226.6226.6226.62-0.23%120
Jun 11, 202526.6826.6826.6826.6826.684.16%50
Jun 10, 202525.6225.6225.6225.6225.62-0.12%246
Jun 9, 202525.5125.6525.4725.6525.651.26%205
Jun 6, 202525.3325.3325.3325.3325.331.35%14
Jun 5, 202525.1225.1224.9924.9924.991.17%458
Jun 4, 202524.7124.7124.7124.7124.71-0.54%3
Jun 3, 202524.7424.9224.7424.8424.840.50%809
Jun 2, 202524.7224.7224.7224.7224.722.43%2
May 30, 202524.1324.1324.1324.1324.13-0.25%21
May 29, 202524.1924.1924.1924.1924.19-0.80%11
May 28, 202524.3824.3824.3824.3824.381.68%4
May 27, 202523.9823.9823.9823.9823.98-1.17%50
May 23, 202524.2624.2624.2624.2624.260.76%50
May 22, 202524.0824.0824.0824.0824.08-0.06%18
May 21, 202524.1024.1024.1024.1024.10-1.10%20
May 20, 202524.3624.3624.3624.3624.36-0.74%53
May 19, 202524.5424.5424.5424.5424.540.95%4
May 16, 202524.3124.3124.3124.3124.311.02%37
May 15, 202524.0724.0724.0724.0724.07-1.04%8
May 14, 202524.3224.3224.3224.3224.32-0.55%15
May 13, 202524.4124.4524.4124.4524.452.80%188
May 12, 202524.2824.4623.7923.7923.791.48%18,584
May 9, 202523.4423.4423.4423.4423.44-1.39%108
May 8, 202523.7723.7723.7723.7723.77-1.00%75
May 7, 202524.0124.0124.0124.0124.01-1.49%15
May 6, 202524.1724.3724.0624.3724.370.54%6,718
May 5, 202524.1024.2424.0124.2424.24-1.64%435
May 2, 202524.7524.7624.6524.6524.65-2.05%520
May 1, 202525.1625.1625.1625.1625.160.90%65