USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
30.79
+0.56 (1.87%)
At close: Apr 13, 2026, 4:00 PM EDT
30.79
0.00 (0.00%)
After-hours: Apr 13, 2026, 8:00 PM EDT
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 31.46 | 31.46 | 30.79 | 30.79 | 30.79 | 1.87% | 339 |
| Apr 10, 2026 | 30.34 | 30.40 | 30.22 | 30.22 | 30.22 | -0.96% | 294 |
| Apr 9, 2026 | 30.92 | 30.92 | 30.20 | 30.51 | 30.51 | 0.30% | 470 |
| Apr 8, 2026 | 29.49 | 30.42 | 29.49 | 30.42 | 30.42 | -4.10% | 1,211 |
| Apr 7, 2026 | 32.21 | 32.37 | 31.72 | 31.72 | 31.72 | -0.23% | 702 |
| Apr 6, 2026 | 31.71 | 31.82 | 31.47 | 31.79 | 31.79 | 0.45% | 767 |
| Apr 2, 2026 | 31.72 | 31.72 | 31.22 | 31.65 | 31.65 | 5.65% | 573 |
| Apr 1, 2026 | 30.24 | 30.24 | 29.90 | 29.96 | 29.96 | -3.08% | 4,012 |
| Mar 31, 2026 | 32.13 | 32.13 | 30.91 | 30.91 | 30.91 | -3.10% | 4,077 |
| Mar 30, 2026 | 31.85 | 31.90 | 31.71 | 31.90 | 31.90 | 1.64% | 1,487 |
| Mar 27, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.35% | 113 |
| Mar 26, 2026 | 30.65 | 30.74 | 30.48 | 30.67 | 30.67 | 2.27% | 1,584 |
| Mar 25, 2026 | 29.42 | 29.99 | 29.42 | 29.99 | 29.99 | -1.11% | 687 |
| Mar 24, 2026 | 30.33 | 30.33 | 30.32 | 30.32 | 30.32 | 2.48% | 151 |
| Mar 23, 2026 | 30.10 | 30.10 | 28.84 | 29.59 | 29.59 | -6.02% | 5,809 |
| Mar 20, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 2.54% | 198 |
| Mar 19, 2026 | 31.28 | 31.42 | 30.70 | 30.70 | 30.70 | -1.90% | 919 |
| Mar 18, 2026 | 31.29 | 31.42 | 31.02 | 31.30 | 31.30 | 2.20% | 1,437 |
| Mar 17, 2026 | 30.37 | 30.63 | 30.37 | 30.63 | 30.62 | 2.78% | 984 |
| Mar 16, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -2.16% | 758 |
| Mar 13, 2026 | 29.75 | 30.45 | 29.75 | 30.45 | 30.45 | 1.18% | 5,348 |
| Mar 12, 2026 | 29.68 | 30.12 | 29.68 | 30.10 | 30.10 | 6.27% | 3,041 |
| Mar 11, 2026 | 28.06 | 28.32 | 28.06 | 28.32 | 28.32 | 1.59% | 370 |
| Mar 10, 2026 | 27.76 | 27.88 | 27.32 | 27.88 | 27.88 | 2.38% | 1,496 |
| Mar 9, 2026 | 29.40 | 29.70 | 26.77 | 27.23 | 27.23 | -2.01% | 5,091 |
| Mar 6, 2026 | 27.39 | 27.91 | 27.27 | 27.79 | 27.79 | 7.66% | 150,729 |
| Mar 5, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 3.97% | 22 |
| Mar 4, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.60% | 54 |
| Mar 3, 2026 | 24.82 | 24.82 | 24.44 | 24.44 | 24.44 | 1.85% | 366 |
| Mar 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 4.30% | 22 |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.85% | 5 |
| Feb 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.02% | 118 |
| Feb 25, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.84% | 5 |
| Feb 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.08% | 4 |
| Feb 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.21% | 12 |
| Feb 20, 2026 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | -0.37% | 414 |
| Feb 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.62% | 10 |
| Feb 18, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 3.45% | 7 |
| Feb 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.29% | 11 |
| Feb 13, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.19% | 7 |
| Feb 12, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.40% | 597 |
| Feb 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.86% | 7 |
| Feb 10, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.15% | 9 |
| Feb 9, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.09% | 6 |
| Feb 6, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.38% | 10 |
| Feb 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.99% | 6 |
| Feb 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.22% | 58 |
| Feb 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.28% | 273 |
| Feb 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.75% | 19 |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.20% | 67 |