USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	58.15	58.34	58.08	58.14	58.14	-	49,355
Dec 8, 2025	58.38	58.44	58.02	58.14	58.14	0.11%	40,575
Dec 5, 2025	58.00	58.28	57.99	58.08	58.08	0.40%	36,470
Dec 4, 2025	57.69	58.01	57.60	57.85	57.85	0.40%	57,778
Dec 3, 2025	57.29	57.66	57.21	57.62	57.62	0.44%	46,026
Dec 2, 2025	57.49	57.72	57.16	57.37	57.37	0.53%	57,804
Dec 1, 2025	56.76	57.42	56.76	57.07	57.07	-0.51%	38,348
Nov 28, 2025	57.24	57.36	57.17	57.36	57.36	0.37%	57,153
Nov 26, 2025	56.93	57.38	56.92	57.15	57.15	0.99%	50,783
Nov 25, 2025	55.81	56.67	55.35	56.59	56.59	0.56%	126,884
Nov 24, 2025	55.58	56.37	55.53	56.28	56.28	1.72%	39,362
Nov 21, 2025	55.06	56.00	54.39	55.33	55.33	0.85%	90,825
Nov 20, 2025	57.23	57.26	54.80	54.86	54.86	-2.09%	99,020
Nov 19, 2025	55.76	56.34	55.49	56.03	56.03	0.86%	53,812
Nov 18, 2025	55.63	56.02	55.21	55.55	55.55	-1.05%	80,950
Nov 17, 2025	56.60	56.95	55.85	56.14	56.14	-1.46%	42,626
Nov 14, 2025	56.21	57.32	56.05	56.97	56.97	0.12%	60,099
Nov 13, 2025	57.79	57.79	56.72	56.90	56.90	-2.13%	55,580
Nov 12, 2025	58.19	58.27	57.94	58.14	58.14	0.55%	110,464
Nov 11, 2025	58.01	58.08	57.67	57.82	57.82	-0.78%	35,781
Nov 10, 2025	57.95	58.34	57.60	58.28	58.28	2.02%	54,505
Nov 7, 2025	56.60	57.12	55.98	57.12	57.12	0.21%	54,029
Nov 6, 2025	58.01	58.04	56.93	57.00	57.00	-1.80%	51,453
Nov 5, 2025	57.83	58.56	57.83	58.04	58.04	0.22%	30,826
Nov 4, 2025	58.25	58.52	57.90	57.92	57.92	-1.73%	34,027
Nov 3, 2025	59.25	59.33	58.63	58.94	58.94	0.20%	57,212
Oct 31, 2025	59.09	59.26	58.57	58.82	58.82	-0.07%	67,938
Oct 30, 2025	59.11	59.32	58.83	58.86	58.86	-0.87%	51,835
Oct 29, 2025	59.63	59.94	59.09	59.38	59.38	0.03%	48,453
Oct 28, 2025	58.90	59.54	58.80	59.36	59.36	0.71%	40,813
Oct 27, 2025	58.81	58.95	58.71	58.94	58.94	1.29%	54,654
Oct 24, 2025	58.15	58.37	58.09	58.19	58.19	1.02%	64,821
Oct 23, 2025	57.05	57.68	57.05	57.60	57.60	0.82%	76,253
Oct 22, 2025	57.61	57.64	56.75	57.13	57.13	-0.82%	72,604
Oct 21, 2025	57.46	57.77	57.30	57.60	57.60	0.17%	32,874
Oct 20, 2025	57.41	57.69	57.41	57.50	57.50	0.68%	54,473
Oct 17, 2025	56.65	57.28	56.65	57.11	57.11	0.53%	76,645
Oct 16, 2025	57.44	57.44	56.50	56.81	56.81	-0.53%	49,833
Oct 15, 2025	57.65	57.75	56.66	57.11	57.11	0.20%	47,363
Oct 14, 2025	56.76	57.45	56.44	57.00	57.00	-0.73%	39,766
Oct 13, 2025	57.26	57.63	57.13	57.42	57.42	2.08%	55,624
Oct 10, 2025	58.25	58.34	56.21	56.25	56.25	-3.14%	163,770
Oct 9, 2025	58.38	58.38	57.98	58.08	58.08	-0.21%	57,881
Oct 8, 2025	57.71	58.22	57.71	58.20	58.20	1.23%	52,375
Oct 7, 2025	58.03	58.06	57.37	57.49	57.49	-0.66%	83,889
Oct 6, 2025	58.16	58.16	57.82	57.87	57.87	0.12%	69,881
Oct 3, 2025	57.96	58.16	57.68	57.80	57.80	-0.08%	58,851
Oct 2, 2025	57.91	57.92	57.65	57.85	57.85	0.64%	66,426
Oct 1, 2025	57.09	57.52	57.05	57.48	57.48	0.30%	76,203
Sep 30, 2025	57.00	57.36	56.96	57.31	57.31	0.51%	73,707