USCF Oil Plus Bitcoin Strategy Fund (WTIB)

WTIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.79	19.17	18.56	18.73	-	-	109
Jun 24, 2026	19.19	19.19	18.65	18.73	18.73	-8.63%	1,555
Jun 23, 2026	20.38	20.52	20.38	20.50	20.50	-4.61%	1,876
Jun 22, 2026	21.42	21.49	21.42	21.49	21.49	0.54%	902
Jun 18, 2026	21.41	21.41	21.33	21.37	21.37	-2.01%	632
Jun 17, 2026	22.78	22.79	21.81	21.81	21.81	-2.46%	6,134
Jun 16, 2026	22.62	22.62	22.34	22.36	22.36	-6.33%	1,530
Jun 15, 2026	23.92	23.96	23.87	23.87	23.87	0.48%	851
Jun 12, 2026	23.91	24.27	23.73	23.76	23.76	-2.56%	2,101
Jun 11, 2026	25.05	25.05	24.38	24.38	24.38	-1.11%	1,744
Jun 10, 2026	24.57	24.93	24.57	24.65	24.65	2.02%	944
Jun 9, 2026	23.36	24.16	23.36	24.16	24.16	-4.98%	8,925
Jun 8, 2026	25.40	25.45	25.40	25.43	25.43	6.93%	594
Jun 5, 2026	23.76	23.78	23.40	23.78	23.78	-7.96%	1,613
Jun 4, 2026	25.83	25.93	25.83	25.84	25.84	-5.57%	1,035
Jun 3, 2026	27.57	27.57	27.37	27.37	27.37	-0.13%	316
Jun 2, 2026	27.09	27.47	27.09	27.40	27.40	-4.86%	1,497
Jun 1, 2026	28.87	29.16	28.78	28.80	28.80	2.46%	4,768
May 29, 2026	28.06	28.11	28.06	28.11	28.11	-1.32%	470
May 28, 2026	28.70	28.70	28.02	28.49	28.49	-2.34%	6,383
May 27, 2026	29.32	29.32	28.92	29.17	29.17	-6.17%	1,399
May 26, 2026	31.09	31.09	31.09	31.09	31.09	-2.75%	135
May 22, 2026	32.21	32.21	31.96	31.96	31.96	-3.25%	1,740
May 21, 2026	32.73	33.09	32.73	33.04	33.04	-0.80%	1,465
May 20, 2026	33.50	33.50	33.15	33.30	33.30	-4.68%	993
May 19, 2026	34.88	34.97	34.79	34.94	34.94	2.44%	919
May 18, 2026	33.94	34.67	33.93	34.11	34.10	-2.03%	2,593
May 15, 2026	34.88	34.88	34.81	34.81	34.81	0.64%	206
May 14, 2026	33.80	34.60	33.80	34.59	34.59	2.91%	788
May 13, 2026	34.34	34.34	33.56	33.61	33.61	-2.98%	781
May 12, 2026	34.44	34.64	34.44	34.64	34.64	2.32%	652
May 11, 2026	33.90	33.90	33.86	33.86	33.86	6.31%	618
May 8, 2026	32.03	32.03	31.84	31.85	31.85	-1.13%	774
May 7, 2026	30.98	32.33	30.55	32.21	32.21	-0.30%	7,248
May 6, 2026	33.08	33.08	32.08	32.31	32.31	-7.87%	2,479
May 5, 2026	35.88	35.88	34.66	35.07	35.07	-0.11%	6,369
May 4, 2026	33.57	35.34	33.56	35.11	35.10	5.94%	4,246
May 1, 2026	33.30	33.30	32.93	33.14	33.14	-0.11%	1,540
Apr 30, 2026	32.87	33.17	32.86	33.17	33.17	-0.95%	1,299
Apr 29, 2026	33.06	33.54	33.06	33.49	33.49	6.50%	1,767
Apr 28, 2026	31.25	31.45	31.13	31.45	31.45	3.13%	3,458
Apr 27, 2026	30.80	30.80	30.49	30.49	30.49	0.83%	273
Apr 24, 2026	30.12	30.25	30.12	30.24	30.24	-2.05%	1,159
Apr 23, 2026	30.10	31.01	30.10	30.87	30.87	2.34%	2,048
Apr 22, 2026	29.78	30.33	29.69	30.17	30.17	5.77%	2,598
Apr 21, 2026	27.71	28.52	27.52	28.52	28.52	4.15%	5,908
Apr 20, 2026	27.42	27.45	27.38	27.39	27.38	3.38%	1,218
Apr 17, 2026	25.96	26.55	25.49	26.49	26.49	-5.23%	5,539
Apr 16, 2026	27.43	27.95	27.43	27.95	27.95	3.07%	1,236
Apr 15, 2026	26.88	27.12	26.85	27.12	27.12	0.30%	1,218

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.