USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
33.38
+0.59 (1.81%)
At close: Aug 31, 2026, 4:00 PM EDT
33.38
0.00 (0.00%)
After-hours: Aug 31, 2026, 8:00 PM EDT
USE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 33.40 | 33.40 | 33.34 | 33.38 | 33.38 | 1.81% | 302 |
| Aug 28, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.01% | 43 |
| Aug 27, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.46% | 197 |
| Aug 26, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.31% | 90 |
| Aug 25, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.93% | 167 |
| Aug 24, 2026 | 33.05 | 33.23 | 33.05 | 33.18 | 33.18 | -1.61% | 873 |
| Aug 21, 2026 | 33.69 | 33.72 | 33.69 | 33.72 | 33.72 | 0.14% | 320 |
| Aug 20, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.67 | 1.89% | 461 |
| Aug 19, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.15% | 1,853 |
| Aug 18, 2026 | 33.14 | 33.14 | 33.10 | 33.10 | 33.10 | -0.04% | 317 |
| Aug 17, 2026 | 33.00 | 33.11 | 33.00 | 33.11 | 33.11 | 2.56% | 745 |
| Aug 14, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.95% | 684 |
| Aug 13, 2026 | 31.60 | 31.98 | 31.60 | 31.98 | 31.98 | -1.05% | 249 |
| Aug 12, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.29% | 15 |
| Aug 11, 2026 | 32.40 | 32.43 | 32.36 | 32.42 | 32.42 | 0.98% | 1,016 |
| Aug 10, 2026 | 31.87 | 32.10 | 31.87 | 32.10 | 32.10 | 4.02% | 1,058 |
| Aug 7, 2026 | 30.91 | 30.99 | 30.86 | 30.86 | 30.86 | -0.53% | 802 |
| Aug 6, 2026 | 30.99 | 31.03 | 30.98 | 31.03 | 31.03 | 2.86% | 1,130 |
| Aug 5, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.51% | 37 |
| Aug 4, 2026 | 30.27 | 30.34 | 30.27 | 30.32 | 30.32 | -2.81% | 2,310 |
| Aug 3, 2026 | 31.26 | 31.28 | 31.20 | 31.20 | 31.20 | -3.71% | 1,730 |
| Jul 31, 2026 | 32.42 | 32.42 | 32.40 | 32.40 | 32.40 | 0.46% | 214 |
| Jul 30, 2026 | 32.36 | 32.36 | 32.25 | 32.25 | 32.25 | -1.80% | 126 |
| Jul 29, 2026 | 32.67 | 32.84 | 32.67 | 32.84 | 32.84 | 6.73% | 4,093 |
| Jul 28, 2026 | 30.65 | 30.77 | 30.65 | 30.77 | 30.77 | -2.37% | 282 |
| Jul 27, 2026 | 31.92 | 31.92 | 31.52 | 31.52 | 31.52 | -6.07% | 29,559 |
| Jul 24, 2026 | 33.57 | 33.59 | 33.56 | 33.56 | 33.56 | -2.10% | 1,315 |
| Jul 23, 2026 | 34.35 | 34.62 | 34.28 | 34.28 | 34.27 | 4.33% | 165,658 |
| Jul 22, 2026 | 33.01 | 33.01 | 32.85 | 32.85 | 32.85 | 1.77% | 436 |
| Jul 21, 2026 | 32.11 | 32.28 | 32.11 | 32.28 | 32.28 | 2.37% | 646 |
| Jul 20, 2026 | 31.17 | 31.53 | 31.17 | 31.53 | 31.53 | 1.70% | 935 |
| Jul 17, 2026 | 30.66 | 31.01 | 30.66 | 31.01 | 31.01 | 3.63% | 619 |
| Jul 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.59% | 11 |
| Jul 15, 2026 | 30.03 | 30.41 | 29.89 | 30.41 | 30.41 | 1.33% | 604 |
| Jul 14, 2026 | 29.90 | 30.02 | 29.65 | 30.01 | 30.01 | 2.06% | 1,070 |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 8.82% | 50 |
| Jul 10, 2026 | 26.95 | 27.02 | 26.95 | 27.02 | 27.02 | 0.11% | 143 |
| Jul 9, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.75% | 12 |
| Jul 8, 2026 | 27.89 | 27.89 | 27.47 | 27.47 | 27.47 | 2.56% | 248 |
| Jul 7, 2026 | 26.24 | 26.79 | 26.24 | 26.79 | 26.78 | 4.19% | 214 |
| Jul 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.01% | 38 |
| Jul 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.43% | 18 |
| Jul 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.73% | 18 |
| Jun 30, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.31 | -1.00% | 25 |
| Jun 29, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.22% | 44 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.51% | 334 |
| Jun 25, 2026 | 26.02 | 26.95 | 26.02 | 26.95 | 26.95 | 2.72% | 147 |
| Jun 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.14% | 132 |
| Jun 23, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.88% | 4 |
| Jun 22, 2026 | 27.29 | 27.61 | 27.29 | 27.61 | 27.61 | -2.08% | 221 |