USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.84	51.84	50.59	50.60	50.60	-2.26%	53,932
Feb 20, 2025	51.95	51.95	51.39	51.77	51.77	-0.46%	44,543
Feb 19, 2025	51.88	52.10	51.62	52.01	52.01	0.02%	67,772
Feb 18, 2025	51.85	52.00	51.70	52.00	52.00	0.60%	58,348
Feb 14, 2025	51.71	51.76	51.55	51.69	51.69	0.19%	65,473
Feb 13, 2025	51.11	51.62	51.04	51.59	51.59	1.22%	48,122
Feb 12, 2025	50.62	51.05	50.61	50.97	50.97	-0.72%	48,704
Feb 11, 2025	51.13	51.48	51.13	51.34	51.34	-0.17%	64,006
Feb 10, 2025	51.24	51.55	51.24	51.43	51.43	0.88%	62,153
Feb 7, 2025	51.35	51.44	50.80	50.98	50.98	-0.60%	53,124
Feb 6, 2025	51.22	51.29	50.88	51.29	51.29	0.59%	47,325
Feb 5, 2025	50.58	50.99	50.40	50.99	50.99	1.63%	89,213
Feb 4, 2025	49.96	50.33	49.96	50.17	50.17	0.34%	53,185
Feb 3, 2025	49.46	50.25	49.21	50.00	50.00	-0.75%	130,081
Jan 31, 2025	50.89	51.41	50.38	50.38	50.38	-1.08%	122,439
Jan 30, 2025	50.59	50.93	50.39	50.93	50.93	1.17%	61,679
Jan 29, 2025	50.61	50.63	50.01	50.34	50.34	-0.96%	80,785
Jan 28, 2025	50.47	50.85	49.89	50.83	50.83	1.38%	93,965
Jan 27, 2025	50.33	50.71	49.80	50.14	50.14	-4.20%	66,696
Jan 24, 2025	52.76	52.76	52.17	52.34	52.34	-0.59%	49,295
Jan 23, 2025	52.22	52.65	52.08	52.65	52.65	0.40%	50,086
Jan 22, 2025	52.40	52.60	52.35	52.44	52.44	0.81%	62,233
Jan 21, 2025	51.57	52.09	51.50	52.02	52.02	1.54%	74,770
Jan 17, 2025	51.13	51.34	51.00	51.23	51.23	1.27%	47,943
Jan 16, 2025	50.72	50.80	50.56	50.59	50.59	0.18%	56,634
Jan 15, 2025	50.41	50.56	50.16	50.50	50.50	1.79%	88,289
Jan 14, 2025	49.78	49.83	49.21	49.61	49.61	0.53%	79,251
Jan 13, 2025	48.72	49.42	48.62	49.35	49.35	0.04%	117,011
Jan 10, 2025	49.79	49.79	49.18	49.33	49.33	-2.03%	106,868
Jan 8, 2025	50.22	50.36	49.85	50.35	50.35	0.26%	61,221
Jan 7, 2025	51.46	51.46	50.01	50.22	50.22	-1.68%	95,345
Jan 6, 2025	51.10	51.53	51.00	51.08	51.08	0.97%	83,499
Jan 3, 2025	50.16	50.73	50.16	50.59	50.59	1.42%	61,936
Jan 2, 2025	50.14	50.35	49.50	49.88	49.88	0.32%	58,185
Dec 31, 2024	50.14	50.14	49.55	49.72	49.72	-0.50%	69,022
Dec 30, 2024	49.89	50.32	49.60	49.97	49.97	-1.03%	75,874
Dec 27, 2024	50.71	50.71	50.07	50.49	50.49	-1.08%	39,104
Dec 26, 2024	50.77	51.12	50.66	51.04	51.04	0.10%	61,085
Dec 24, 2024	50.63	50.99	50.54	50.99	50.99	0.93%	31,064
Dec 23, 2024	50.05	50.52	49.87	50.52	50.52	0.98%	60,310
Dec 20, 2024	48.94	50.37	48.94	50.03	50.03	1.73%	84,115
Dec 19, 2024	49.79	49.87	49.13	49.18	49.18	-0.41%	99,643
Dec 18, 2024	51.17	51.32	49.34	49.38	49.38	-3.08%	73,458
Dec 17, 2024	51.07	51.11	50.77	50.95	50.95	-1.37%	107,568
Dec 16, 2024	51.68	51.80	51.45	51.66	51.49	0.27%	64,572
Dec 13, 2024	51.86	51.88	51.26	51.52	51.35	0.37%	36,406
Dec 12, 2024	51.51	51.55	51.33	51.33	51.16	-0.89%	57,095
Dec 11, 2024	51.64	51.89	51.48	51.79	51.62	1.19%	107,129
Dec 10, 2024	51.79	51.79	51.10	51.18	51.01	-1.20%	46,920
Dec 9, 2024	52.25	52.25	51.75	51.80	51.63	-1.07%	66,790
Dec 6, 2024	52.45	52.59	52.31	52.36	52.19	0.10%	43,706
Dec 5, 2024	52.62	52.62	52.29	52.31	52.14	-0.65%	50,143
Dec 4, 2024	52.37	52.69	52.25	52.65	52.48	1.06%	69,672
Dec 3, 2024	52.10	52.13	51.88	52.10	51.93	-0.08%	76,696
Dec 2, 2024	52.11	52.21	52.01	52.14	51.97	0.12%	79,140
Nov 29, 2024	51.97	52.26	51.97	52.08	51.91	0.68%	109,190
Nov 27, 2024	51.94	51.94	51.45	51.73	51.56	-0.52%	67,639
Nov 26, 2024	52.13	52.13	51.80	52.00	51.83	0.12%	36,133
Nov 25, 2024	52.19	52.24	51.84	51.94	51.77	0.10%	53,161
Nov 22, 2024	51.87	51.94	51.69	51.89	51.72	0.04%	64,198
Nov 21, 2024	51.71	52.04	51.12	51.87	51.70	1.27%	72,028
Nov 20, 2024	51.25	51.25	50.68	51.22	51.05	-0.06%	86,818
Nov 19, 2024	50.72	51.28	50.63	51.25	51.08	0.63%	55,306
Nov 18, 2024	50.73	51.10	50.57	50.93	50.76	0.16%	155,963
Nov 15, 2024	51.34	51.34	50.64	50.85	50.68	-1.59%	178,917
Nov 14, 2024	52.11	52.11	51.62	51.67	51.50	-0.62%	58,204
Nov 13, 2024	52.26	52.27	51.97	51.99	51.82	-0.29%	46,956
Nov 12, 2024	52.27	52.36	51.88	52.14	51.97	-0.21%	91,722
Nov 11, 2024	52.48	52.48	52.11	52.25	52.08	-0.04%	68,913
Nov 8, 2024	52.23	52.39	52.12	52.27	52.10	0.27%	1,077,432
Nov 7, 2024	52.00	52.19	51.91	52.13	51.96	0.70%	66,389
Nov 6, 2024	51.57	51.83	51.20	51.77	51.60	2.82%	111,188
Nov 5, 2024	49.76	50.35	49.64	50.35	50.18	1.43%	54,011
Nov 4, 2024	49.66	49.90	49.53	49.64	49.48	0.24%	88,305
Nov 1, 2024	49.48	49.86	49.42	49.52	49.36	0.67%	42,519
Oct 31, 2024	49.96	49.96	49.17	49.19	49.03	-2.01%	51,687
Oct 30, 2024	50.17	50.47	50.08	50.20	50.03	-0.44%	36,513
Oct 29, 2024	50.16	50.60	50.16	50.42	50.25	0.18%	51,586
Oct 28, 2024	50.40	50.47	50.25	50.33	50.16	0.32%	53,224
Oct 25, 2024	50.53	50.73	50.10	50.17	50.00	-0.06%	65,118
Oct 24, 2024	50.33	50.33	50.06	50.20	50.03	0.10%	43,789
Oct 23, 2024	50.34	50.42	49.80	50.15	49.98	-0.89%	47,674
Oct 22, 2024	50.61	50.71	50.42	50.60	50.43	-0.59%	74,196
Oct 21, 2024	50.76	51.00	50.54	50.90	50.73	0.08%	43,470
Oct 18, 2024	50.91	50.95	50.76	50.86	50.69	0.10%	34,874
Oct 17, 2024	51.17	51.17	50.76	50.81	50.64	0.30%	117,940
Oct 16, 2024	50.43	50.73	50.30	50.66	50.49	0.86%	41,591
Oct 15, 2024	51.00	51.00	50.12	50.23	50.06	-1.47%	41,535
Oct 14, 2024	50.62	51.04	50.59	50.98	50.81	1.25%	34,995
Oct 11, 2024	49.95	50.44	49.95	50.35	50.18	0.72%	32,692
Oct 10, 2024	49.82	50.13	49.80	49.99	49.83	-0.18%	105,139
Oct 9, 2024	49.70	50.08	49.60	50.08	49.91	0.93%	32,732
Oct 8, 2024	49.18	49.74	49.16	49.62	49.46	1.29%	57,787
Oct 7, 2024	49.00	49.19	48.85	48.99	48.83	-0.31%	56,831
Oct 4, 2024	49.11	49.14	48.70	49.14	48.98	0.94%	30,816
Oct 3, 2024	48.52	48.87	48.47	48.68	48.52	0.19%	38,947
Oct 2, 2024	48.25	48.74	48.25	48.59	48.43	0.25%	35,740
Oct 1, 2024	49.14	49.14	48.22	48.47	48.31	-1.24%	54,033
Sep 30, 2024	48.81	49.13	48.60	49.08	48.92	0.10%	87,649
Sep 27, 2024	49.45	49.45	48.94	49.03	48.87	-0.65%	67,266