USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	49.53	49.54	48.99	49.35	49.19	0.98%	41,574
Sep 25, 2024	48.95	49.07	48.75	48.87	48.71	-0.38%	39,716
Sep 24, 2024	48.77	49.06	48.57	49.06	48.76	0.65%	43,889
Sep 23, 2024	48.74	48.76	48.55	48.74	48.45	0.47%	53,108
Sep 20, 2024	48.61	48.65	48.27	48.51	48.22	-0.63%	39,029
Sep 19, 2024	48.85	49.01	48.62	48.82	48.53	2.05%	32,884
Sep 18, 2024	48.25	48.61	47.82	47.84	47.55	-0.66%	75,931
Sep 17, 2024	48.46	48.51	47.99	48.16	47.87	-0.09%	47,754
Sep 16, 2024	48.15	48.29	47.94	48.21	47.92	0.01%	123,280
Sep 13, 2024	47.96	48.27	47.96	48.20	47.91	0.73%	36,270
Sep 12, 2024	47.46	47.98	47.34	47.85	47.56	0.84%	44,414
Sep 11, 2024	46.66	47.53	45.83	47.45	47.16	1.78%	41,026
Sep 10, 2024	46.53	46.65	46.00	46.62	46.34	0.65%	100,115
Sep 9, 2024	46.01	46.42	45.91	46.32	46.04	1.58%	46,377
Sep 6, 2024	46.43	46.52	45.40	45.60	45.33	-1.81%	56,662
Sep 5, 2024	46.47	46.76	46.13	46.44	46.16	-0.32%	141,109
Sep 4, 2024	46.49	47.01	46.45	46.59	46.31	-0.36%	46,685
Sep 3, 2024	47.87	47.87	46.62	46.76	46.48	-3.27%	56,115
Aug 30, 2024	48.15	48.35	47.68	48.34	48.05	1.38%	42,975
Aug 29, 2024	48.00	48.30	47.68	47.68	47.39	-0.91%	36,770
Aug 28, 2024	48.39	48.43	47.77	48.12	47.83	-0.62%	63,628
Aug 27, 2024	47.99	48.52	47.99	48.42	48.13	0.48%	34,687
Aug 26, 2024	48.68	48.75	48.09	48.19	47.90	-0.76%	81,313
Aug 23, 2024	48.20	48.61	48.11	48.56	48.27	1.63%	42,877
Aug 22, 2024	48.53	48.58	47.68	47.78	47.49	-1.20%	43,749
Aug 21, 2024	48.21	48.46	48.07	48.36	48.07	0.79%	39,653
Aug 20, 2024	48.18	48.22	47.86	47.98	47.69	-0.66%	48,827
Aug 19, 2024	47.54	48.30	47.50	48.30	48.01	1.56%	76,543
Aug 16, 2024	47.23	47.60	47.23	47.56	47.27	0.29%	24,632
Aug 15, 2024	46.96	47.49	46.93	47.42	47.13	2.13%	51,102
Aug 14, 2024	46.44	46.55	46.00	46.43	46.15	0.54%	58,662
Aug 13, 2024	45.57	46.19	45.49	46.18	45.90	2.28%	480,999
Aug 12, 2024	45.19	45.38	44.96	45.15	44.88	0.29%	42,600
Aug 9, 2024	44.93	45.18	44.78	45.02	44.75	0.09%	46,342
Aug 8, 2024	44.16	44.98	44.04	44.98	44.71	3.19%	39,695