USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	61.73	62.18	61.71	62.06	62.06	1.49%	40,958
Apr 16, 2026	60.89	61.28	60.83	61.15	61.15	0.43%	49,041
Apr 15, 2026	60.51	60.90	60.32	60.89	60.89	0.81%	49,130
Apr 14, 2026	59.93	60.44	59.85	60.40	60.40	1.32%	33,310
Apr 13, 2026	58.34	59.62	58.34	59.62	59.62	1.55%	31,556
Apr 10, 2026	58.73	59.00	58.67	58.71	58.71	0.31%	23,662
Apr 9, 2026	58.14	58.59	57.98	58.52	58.52	0.55%	51,730
Apr 8, 2026	58.30	58.54	57.87	58.20	58.20	3.24%	30,211
Apr 7, 2026	56.06	56.38	55.74	56.38	56.38	0.32%	45,891
Apr 6, 2026	55.92	56.21	55.87	56.20	56.20	0.46%	60,891
Apr 2, 2026	54.58	55.94	54.58	55.94	55.94	0.47%	52,546
Apr 1, 2026	55.64	56.05	55.54	55.68	55.68	0.87%	76,724
Mar 31, 2026	54.00	55.23	53.89	55.20	55.20	3.55%	165,345
Mar 30, 2026	54.31	54.31	53.06	53.31	53.31	-0.90%	52,347
Mar 27, 2026	54.59	54.59	53.66	53.80	53.80	-1.92%	78,216
Mar 26, 2026	55.65	55.81	54.80	54.85	54.85	-2.34%	46,097
Mar 25, 2026	56.29	56.50	56.03	56.17	56.17	0.63%	63,735
Mar 24, 2026	55.56	56.08	55.49	55.81	55.81	-0.25%	51,449
Mar 23, 2026	56.30	56.75	55.80	55.95	55.95	1.37%	60,293
Mar 20, 2026	56.18	56.18	54.87	55.19	55.19	-1.86%	61,175
Mar 19, 2026	55.61	56.50	55.47	56.24	56.24	0.12%	217,780
Mar 18, 2026	56.72	56.79	56.13	56.17	56.17	-1.23%	181,578
Mar 17, 2026	57.02	57.16	56.76	56.87	56.87	0.02%	178,802
Mar 16, 2026	56.78	57.33	56.78	56.86	56.74	1.21%	164,309
Mar 13, 2026	56.79	57.08	56.07	56.18	56.06	-0.44%	146,187
Mar 12, 2026	56.95	57.07	56.40	56.43	56.31	-1.89%	83,879
Mar 11, 2026	57.68	57.97	57.31	57.52	57.39	-0.08%	33,339
Mar 10, 2026	57.67	58.31	57.42	57.56	57.43	-0.15%	30,390
Mar 9, 2026	56.22	57.75	56.00	57.65	57.52	1.37%	76,989
Mar 6, 2026	57.05	57.53	56.73	56.87	56.75	-1.90%	92,643
Mar 5, 2026	57.88	58.33	57.34	57.97	57.84	-0.34%	128,734
Mar 4, 2026	57.80	58.32	57.69	58.17	58.04	1.18%	56,200
Mar 3, 2026	57.12	57.81	56.64	57.49	57.37	-1.54%	79,996
Mar 2, 2026	57.24	58.54	57.24	58.39	58.26	0.53%	70,431
Feb 27, 2026	57.84	58.27	57.83	58.08	57.95	-1.09%	70,701
Feb 26, 2026	59.37	59.37	58.24	58.72	58.59	-1.18%	82,228
Feb 25, 2026	59.29	59.62	59.24	59.42	59.29	0.82%	77,720
Feb 24, 2026	58.38	59.01	58.20	58.94	58.81	0.92%	68,129
Feb 23, 2026	58.96	59.16	58.14	58.40	58.27	-1.13%	72,515
Feb 20, 2026	58.57	59.28	58.53	59.07	58.94	0.53%	61,574
Feb 19, 2026	58.71	58.83	58.37	58.76	58.63	-0.20%	41,130
Feb 18, 2026	58.71	59.22	58.60	58.88	58.75	0.70%	69,703
Feb 17, 2026	58.07	58.75	57.65	58.47	58.34	0.21%	72,075
Feb 13, 2026	58.46	58.74	58.03	58.35	58.22	0.09%	69,183
Feb 12, 2026	59.51	59.74	58.28	58.30	58.17	-1.55%	71,764
Feb 11, 2026	59.54	59.57	58.77	59.22	59.09	0.50%	59,701
Feb 10, 2026	59.19	59.34	58.92	58.92	58.79	-0.29%	51,386
Feb 9, 2026	58.31	59.39	58.31	59.09	58.96	0.89%	57,089
Feb 6, 2026	57.29	58.70	57.29	58.57	58.44	3.63%	44,802
Feb 5, 2026	57.11	57.50	56.39	56.52	56.40	-1.17%	86,540