USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	49.64	50.18	49.64	49.89	49.89	-0.76%	105,237
May 22, 2025	50.24	50.60	50.15	50.27	50.27	-0.02%	67,330
May 21, 2025	50.91	51.33	50.19	50.28	50.28	-1.93%	155,824
May 20, 2025	51.28	51.32	50.96	51.27	51.27	-0.45%	3,565,922
May 19, 2025	50.74	51.61	50.74	51.50	51.50	0.21%	99,521
May 16, 2025	51.13	51.41	51.00	51.39	51.39	0.71%	42,170
May 15, 2025	50.53	51.08	50.53	51.03	51.03	0.57%	50,913
May 14, 2025	50.80	50.80	50.52	50.74	50.74	0.36%	93,824
May 13, 2025	50.07	50.80	50.07	50.56	50.56	1.30%	64,865
May 12, 2025	49.88	49.93	49.40	49.91	49.91	3.33%	66,550
May 9, 2025	48.56	48.56	48.10	48.30	48.30	-0.08%	77,164
May 8, 2025	48.43	48.81	48.03	48.34	48.34	0.75%	67,176
May 7, 2025	47.53	48.05	47.41	47.98	47.98	1.05%	105,821
May 6, 2025	47.25	47.71	47.25	47.48	47.48	-0.77%	76,258
May 5, 2025	47.60	48.12	47.60	47.85	47.85	-0.06%	107,197
May 2, 2025	47.70	48.05	47.68	47.88	47.88	1.94%	43,135
May 1, 2025	47.24	47.54	46.93	46.97	46.97	0.36%	98,458
Apr 30, 2025	45.81	46.93	45.62	46.80	46.80	0.52%	1,404,165
Apr 29, 2025	46.17	46.73	46.13	46.56	46.56	0.63%	69,179
Apr 28, 2025	46.31	46.41	45.71	46.27	46.27	-0.09%	111,146
Apr 25, 2025	45.92	46.39	45.81	46.31	46.31	0.63%	81,725
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