USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	45.12	46.02	44.92	46.02	46.02	2.59%	45,128
Apr 23, 2025	45.41	45.80	44.78	44.86	44.86	1.72%	103,179
Apr 22, 2025	43.53	44.26	43.53	44.10	44.10	2.61%	76,515
Apr 21, 2025	43.63	43.72	42.46	42.98	42.98	-2.58%	86,505
Apr 17, 2025	44.30	44.49	43.94	44.12	44.12	-0.36%	115,487
Apr 16, 2025	44.57	44.93	43.66	44.28	44.28	-2.36%	111,553
Apr 15, 2025	45.36	45.74	45.24	45.35	45.35	0.11%	86,535
Apr 14, 2025	45.72	45.72	44.83	45.30	45.30	0.91%	111,461
Apr 11, 2025	44.04	44.95	43.77	44.89	44.89	1.88%	80,807
Apr 10, 2025	44.65	44.71	42.76	44.06	44.06	-3.59%	102,258
Apr 9, 2025	41.34	45.94	41.23	45.70	45.70	10.01%	210,409
Apr 8, 2025	43.73	43.92	40.80	41.54	41.54	-1.21%	220,635
Apr 7, 2025	40.73	43.47	40.01	42.05	42.05	0.07%	437,738
Apr 4, 2025	43.63	43.75	42.01	42.02	42.02	-6.04%	195,591
Apr 3, 2025	45.52	45.77	44.71	44.72	44.72	-5.25%	118,665
Apr 2, 2025	46.27	47.47	46.27	47.20	47.20	0.85%	109,157
Apr 1, 2025	46.57	46.88	46.09	46.80	46.80	0.28%	79,903
Mar 31, 2025	45.79	46.78	45.48	46.67	46.67	0.37%	251,411
Mar 28, 2025	47.27	47.34	46.36	46.50	46.50	-1.75%	56,504
Mar 27, 2025	47.42	47.71	47.14	47.33	47.33	-0.61%	48,369
Mar 26, 2025	48.28	48.28	47.41	47.62	47.62	-1.49%	55,002
Mar 25, 2025	48.45	48.52	48.28	48.34	48.34	-0.19%	41,579
Mar 24, 2025	48.09	48.54	48.09	48.43	48.43	2.11%	56,540
Mar 21, 2025	47.20	47.55	46.95	47.43	47.43	-0.40%	76,198
Mar 20, 2025	47.50	48.05	47.50	47.62	47.62	-0.56%	60,180
Mar 19, 2025	47.47	48.15	47.37	47.89	47.89	1.38%	39,816
Mar 18, 2025	47.54	47.54	47.18	47.24	47.24	-1.42%	83,362
Mar 17, 2025	47.57	48.22	47.55	47.92	47.82	0.65%	77,728
Mar 14, 2025	47.00	47.62	47.00	47.61	47.51	2.65%	76,543
Mar 13, 2025	46.94	47.05	46.20	46.38	46.28	-1.11%	50,660
Mar 12, 2025	47.21	47.26	46.47	46.90	46.80	0.99%	104,756
Mar 11, 2025	46.69	47.16	46.09	46.44	46.34	-0.49%	116,086
Mar 10, 2025	47.28	47.62	46.33	46.67	46.57	-3.03%	151,761
Mar 7, 2025	47.61	48.17	46.90	48.13	48.03	1.07%	102,943
Mar 6, 2025	47.94	48.42	47.44	47.62	47.52	-2.52%	98,933
Mar 5, 2025	48.35	48.97	48.00	48.85	48.74	1.14%	168,769
Mar 4, 2025	48.34	49.05	47.55	48.30	48.20	-0.78%	118,138
Mar 3, 2025	50.08	50.08	48.37	48.68	48.58	-2.58%	91,508
Feb 28, 2025	49.05	50.05	48.89	49.97	49.86	1.67%	120,359
Feb 27, 2025	50.73	50.73	49.06	49.15	49.04	-2.46%	200,149
Feb 26, 2025	50.32	50.82	50.04	50.39	50.28	0.88%	60,715
Feb 25, 2025	50.15	50.24	49.59	49.95	49.84	-0.50%	87,981
Feb 24, 2025	50.92	50.92	50.15	50.20	50.09	-0.79%	86,932
Feb 21, 2025	51.84	51.84	50.59	50.60	50.49	-2.26%	53,932
Feb 20, 2025	51.95	51.95	51.39	51.77	51.66	-0.46%	44,543
Feb 19, 2025	51.88	52.10	51.62	52.01	51.90	0.02%	67,772
Feb 18, 2025	51.85	52.00	51.70	52.00	51.89	0.60%	58,348
Feb 14, 2025	51.71	51.76	51.55	51.69	51.58	0.19%	65,473
Feb 13, 2025	51.11	51.62	51.04	51.59	51.48	1.22%	48,122
Feb 12, 2025	50.62	51.05	50.61	50.97	50.86	-0.72%	48,704