Skip to main content
logo
USCF Oil Plus Bitcoin Strategy Fund (WTIB)
NYSEARCA: WTIB · Real-Time Price · USD
25.60
+0.49 (1.95%)
Apr 2, 2026, 10:36 AM EDT - Market open

WTIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.2825.2825.0725.1125.11-2.17%1,699
Mar 31, 202625.8825.8825.3625.6725.671.23%2,021
Mar 30, 202625.2125.6425.2125.3625.364.04%1,855
Mar 27, 202624.3724.3724.3724.3724.371.96%239
Mar 26, 202623.9023.9023.9023.9023.900.23%59
Mar 25, 202623.2123.8523.2123.8523.851.46%626
Mar 24, 202624.0624.0623.5123.5123.501.57%553
Mar 23, 202623.7223.7223.1423.1423.14-8.63%1,849
Mar 20, 202624.6225.4024.6225.3325.333.75%2,280
Mar 19, 202624.7725.1624.2524.4124.41-5.18%2,501
Mar 18, 202626.1626.1625.3325.7525.75-1.95%3,033
Mar 17, 202625.7326.3525.7026.2626.264.15%2,040
Mar 16, 202625.1925.5725.1925.2125.21-0.04%2,339
Mar 13, 202625.2325.4225.1425.2225.222.10%8,573
Mar 12, 202624.0224.7123.9624.7024.709.62%4,673
Mar 11, 202621.8322.5721.8322.5422.542.37%5,221
Mar 10, 202622.4422.4421.2322.0222.025.80%15,488
Mar 9, 202624.3224.9020.3020.8120.81-4.83%10,804
Mar 6, 202621.4622.0721.2921.8721.877.97%5,775
Mar 5, 202620.5020.6120.2520.2520.252.10%3,136
Mar 4, 202619.2919.9119.2619.8419.848.66%3,262
Mar 3, 202618.6218.7617.9018.2618.250.97%4,710
Mar 2, 202617.2618.3217.2618.0818.0812.71%5,719
Feb 27, 202615.8316.0715.8316.0416.04-0.32%1,109
Feb 26, 202616.0216.1616.0216.0916.09-2.58%3,129
Feb 25, 202616.4516.5316.4516.5216.526.23%1,715
Feb 24, 202615.4915.5815.4915.5515.55-0.34%944
Feb 23, 202615.5815.6015.5215.6015.60-4.74%703
Feb 20, 202616.3716.4116.3716.3816.380.63%615
Feb 19, 202616.0716.2816.0716.2816.283.08%752
Feb 18, 202615.5715.7915.5715.7915.792.80%948
Feb 17, 202615.3915.4515.3215.3615.36-1.75%1,373
Feb 13, 202615.7715.7715.6315.6315.634.46%424
Feb 12, 202615.9315.9314.9514.9714.96-6.01%1,957
Feb 11, 202615.8115.9915.8115.9215.92-1.15%1,123
Feb 10, 202616.2216.2216.1016.1116.11-2.88%1,004
Feb 9, 202616.5916.6316.5916.5916.591.87%1,394
Feb 6, 202616.1216.4216.1216.2816.2810.72%1,089
Feb 5, 202616.2916.2914.7014.7014.70-14.83%7,074
Feb 4, 202617.3517.3717.2717.2717.26-3.75%914
Feb 3, 202617.7017.9417.2217.9417.941.22%2,908
Feb 2, 202618.1718.1717.7217.7217.72-12.24%1,598
Jan 30, 202620.0020.3419.9020.1920.19-0.05%6,634
Jan 29, 202621.2321.2320.1320.2020.20-1.89%1,028
Jan 28, 202620.5520.7320.5520.5920.590.74%962
Jan 27, 202619.6720.4419.6720.4420.444.73%3,062
Jan 26, 202619.5919.6219.5019.5219.52-2.52%928
Jan 23, 202620.0220.0220.0220.0220.022.88%27
Jan 22, 202619.2819.5419.2819.4619.46-2.55%847
Jan 21, 202619.8119.9719.8119.9719.972.02%504