USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
23.22
-0.40 (-1.68%)
At close: Jan 12, 2026, 4:00 PM EST
23.22
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 23.46 | 23.48 | 23.22 | 23.22 | - | -1.69% | 4 |
| 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 |
| Nov 18, 2025 | 24.57 | 24.57 | 24.51 | 24.51 | 23.79 | 1.15% | 394 |
| Nov 17, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.52 | 0.59% | 24 |
| Nov 14, 2025 | 24.14 | 24.14 | 24.09 | 24.09 | 23.38 | -0.24% | 421 |
| Nov 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.43 | -0.36% | 118 |
| Nov 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.52 | 0.32% | 7 |
| Nov 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.44 | -0.82% | 82 |
| Nov 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.64 | -0.47% | 23 |
| Nov 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 23.75 | 0.20% | 14 |
| Nov 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.70 | -0.55% | 42 |
| Nov 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 23.83 | -0.58% | 15 |
| Nov 4, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | 23.97 | -1.11% | 123 |
| Nov 3, 2025 | 24.92 | 24.98 | 24.91 | 24.98 | 24.24 | -0.62% | 1,829 |
| Oct 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.39 | -1.54% | 15 |
| Oct 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 24.78 | -0.77% | 57 |