USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	56.38	56.41	55.55	55.91	55.91	0.05%	72,236
Sep 4, 2025	55.45	55.88	55.34	55.88	55.88	0.85%	51,835
Sep 3, 2025	55.50	55.57	55.16	55.41	55.41	-0.16%	41,547
Sep 2, 2025	55.24	55.51	54.96	55.50	55.50	-0.98%	60,673
Aug 29, 2025	56.51	56.51	55.87	56.05	56.05	-1.22%	61,093
Aug 28, 2025	56.66	56.80	56.33	56.74	56.74	0.39%	56,390
Aug 27, 2025	56.42	56.64	56.32	56.52	56.52	0.14%	54,140
Aug 26, 2025	56.19	56.44	56.13	56.44	56.44	0.59%	55,939
Aug 25, 2025	56.32	56.44	56.09	56.11	56.11	-0.43%	61,180
Aug 22, 2025	55.44	56.60	55.44	56.35	56.35	1.62%	96,405
Aug 21, 2025	55.43	55.66	55.27	55.45	55.45	-0.32%	51,772
Aug 20, 2025	55.75	55.75	55.00	55.63	55.63	-0.22%	160,426
Aug 19, 2025	56.22	56.35	55.66	55.75	55.75	-0.69%	49,102
Aug 18, 2025	56.01	56.21	55.99	56.14	56.14	0.16%	57,593
Aug 15, 2025	56.32	56.32	55.92	56.05	56.05	-0.44%	46,504
Aug 14, 2025	56.08	56.43	56.06	56.30	56.30	-0.38%	45,719
Aug 13, 2025	56.41	56.52	56.10	56.52	56.52	0.63%	53,474
Aug 12, 2025	55.75	56.19	55.53	56.16	56.16	1.13%	46,120
Aug 11, 2025	55.71	55.90	55.46	55.53	55.53	-0.34%	32,612
Aug 8, 2025	55.67	55.85	55.62	55.72	55.72	0.45%	35,055
Aug 7, 2025	56.07	56.10	55.17	55.47	55.47	-0.10%	39,635
Aug 6, 2025	55.21	55.60	55.14	55.52	55.52	0.49%	46,159
Aug 5, 2025	55.65	55.68	55.00	55.25	55.25	-0.71%	38,034
Aug 4, 2025	54.92	55.65	54.92	55.65	55.65	1.91%	35,788
Aug 1, 2025	54.74	54.94	54.22	54.60	54.60	-1.44%	38,417
Jul 31, 2025	56.12	56.34	55.31	55.40	55.40	-1.21%	76,564
Jul 30, 2025	56.05	56.41	55.84	56.08	56.08	0.14%	36,744
Jul 29, 2025	56.30	56.43	55.92	56.00	56.00	-0.01%	31,210
Jul 28, 2025	55.98	56.05	55.85	56.00	56.00	0.18%	50,022
Jul 25, 2025	55.74	55.97	55.69	55.90	55.90	0.34%	53,764
Jul 24, 2025	55.64	55.81	55.58	55.71	55.71	0.48%	58,937
Jul 23, 2025	55.13	55.44	55.03	55.44	55.44	0.84%	34,124
Jul 22, 2025	55.06	55.06	54.59	54.98	54.98	-0.06%	34,621
Jul 21, 2025	55.21	55.38	55.00	55.01	55.01	-0.02%	83,347
Jul 18, 2025	55.28	55.28	54.92	55.02	55.02	-0.23%	74,681
Jul 17, 2025	54.76	55.18	54.76	55.15	55.15	0.74%	56,113
Jul 16, 2025	54.58	54.74	54.04	54.74	54.74	0.42%	48,419
Jul 15, 2025	55.06	55.06	54.49	54.51	54.51	0.07%	47,418
Jul 14, 2025	54.36	54.59	54.23	54.47	54.47	0.11%	31,124
Jul 11, 2025	54.48	54.70	54.39	54.41	54.41	-0.55%	39,194
Jul 10, 2025	54.77	54.86	54.52	54.71	54.71	0.13%	49,051
Jul 9, 2025	54.47	54.79	54.37	54.64	54.64	0.64%	53,066
Jul 8, 2025	54.33	54.43	54.16	54.29	54.29	0.20%	44,708
Jul 7, 2025	54.45	54.48	53.93	54.18	54.18	-0.75%	61,792
Jul 3, 2025	54.26	54.65	54.26	54.59	54.59	0.94%	173,643
Jul 2, 2025	53.58	54.08	53.58	54.08	54.08	0.73%	59,590
Jul 1, 2025	53.70	53.93	53.43	53.69	53.69	-0.45%	140,903
Jun 30, 2025	53.76	54.05	53.65	53.93	53.93	0.67%	149,355
Jun 27, 2025	53.36	53.81	53.26	53.57	53.57	0.68%	139,654
Jun 26, 2025	53.12	53.26	52.98	53.21	53.21	0.57%	40,880