USCF Oil Plus Bitcoin Strategy Fund (WTIB)
NYSEARCA: WTIB · Real-Time Price · USD
40.08
-1.25 (-3.02%)
At close: Oct 26, 2026, 4:00 PM EDT
40.08
0.00 (0.00%)
After-hours: Oct 26, 2026, 6:30 PM EDT
WTIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 40.25 | 40.25 | 40.06 | 40.08 | 40.08 | -3.02% | 992 |
| Oct 23, 2026 | 40.83 | 41.50 | 40.83 | 41.33 | 41.33 | 3.38% | 346 |
| Oct 22, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.66% | 158 |
| Oct 21, 2026 | 40.58 | 40.65 | 40.57 | 40.65 | 40.65 | 2.35% | 882 |
| Oct 20, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.03% | 39 |
| Oct 19, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.26% | 183 |
| Oct 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.59% | 87 |
| Oct 15, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 3.61% | 21 |
| Oct 14, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.51% | 52 |
| Oct 13, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.00% | 222 |
| Oct 12, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 3.20% | 40 |
| Oct 9, 2026 | 36.66 | 36.66 | 36.47 | 36.47 | 36.46 | 0.19% | 960 |
| Oct 8, 2026 | 36.31 | 36.40 | 36.30 | 36.40 | 36.40 | 1.59% | 634 |
| Oct 7, 2026 | 35.85 | 35.85 | 35.83 | 35.83 | 35.83 | -3.49% | 385 |
| Oct 6, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.30% | 30 |
| Oct 5, 2026 | 37.35 | 37.35 | 37.22 | 37.24 | 37.24 | -0.33% | 897 |
| Oct 2, 2026 | 37.71 | 37.71 | 37.28 | 37.36 | 37.36 | -2.38% | 945 |
| Oct 1, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 3.90% | 42 |
| Sep 30, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.83 | 1.29% | 64 |
| Sep 29, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -3.13% | 45 |
| Sep 28, 2026 | 37.88 | 37.89 | 37.54 | 37.54 | 37.54 | -0.61% | 10,221 |
| Sep 25, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -3.10% | 141 |
| Sep 24, 2026 | 38.30 | 39.03 | 38.30 | 38.98 | 38.98 | 2.69% | 1,588 |
| Sep 23, 2026 | 38.05 | 38.08 | 37.96 | 37.96 | 37.96 | 0.79% | 503 |
| Sep 22, 2026 | 37.89 | 38.21 | 37.66 | 37.66 | 37.66 | -3.80% | 1,554 |
| Sep 21, 2026 | 38.39 | 39.15 | 38.36 | 39.15 | 39.15 | 3.41% | 1,791 |
| Sep 18, 2026 | 37.79 | 37.86 | 37.79 | 37.86 | 37.86 | 5.03% | 366 |
| Sep 17, 2026 | 36.02 | 36.04 | 36.02 | 36.04 | 36.04 | 0.50% | 386 |
| Sep 16, 2026 | 35.79 | 35.87 | 35.61 | 35.87 | 35.86 | -3.48% | 4,239 |
| Sep 15, 2026 | 36.59 | 37.21 | 36.59 | 37.16 | 37.16 | 0.95% | 1,033 |
| Sep 14, 2026 | 37.15 | 37.15 | 36.81 | 36.81 | 36.81 | 3.06% | 3,181 |
| Sep 11, 2026 | 36.14 | 36.14 | 35.72 | 35.72 | 35.72 | -1.73% | 375 |
| Sep 10, 2026 | 35.52 | 36.36 | 35.52 | 36.34 | 36.34 | 4.99% | 631 |
| Sep 9, 2026 | 35.16 | 35.16 | 34.61 | 34.61 | 34.61 | 2.75% | 796 |
| Sep 8, 2026 | 33.67 | 33.73 | 33.67 | 33.69 | 33.69 | 0.40% | 773 |
| Sep 4, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -2.65% | 57 |
| Sep 3, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 6.17% | 262 |
| Sep 2, 2026 | 32.49 | 32.61 | 32.47 | 32.47 | 32.47 | 1.13% | 884 |
| Sep 1, 2026 | 31.65 | 32.15 | 31.65 | 32.10 | 32.10 | 2.77% | 1,368 |
| Aug 31, 2026 | 31.18 | 31.24 | 31.18 | 31.24 | 31.24 | 4.60% | 423 |
| Aug 28, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -3.29% | 109 |
| Aug 27, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 3.77% | 18 |
| Aug 26, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.06% | 36 |
| Aug 25, 2026 | 29.90 | 29.99 | 29.73 | 29.74 | 29.74 | -3.89% | 1,430 |
| Aug 24, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.24% | 32 |
| Aug 21, 2026 | 31.03 | 31.03 | 31.02 | 31.02 | 31.02 | 6.28% | 604 |
| Aug 20, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 9.70% | 21 |
| Aug 19, 2026 | 26.66 | 26.66 | 26.61 | 26.61 | 26.61 | 5.60% | 377 |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.98% | 38 |
| Aug 17, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 5.32% | 325 |