USCF ETF Trust (USE) Historical Stock Data
37.48 ↑0.95 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USE is up 0.04% a day on average. There have been 25 days where USCF ETF Trust closed green and 5 days where USE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.39 | 37.48 | ↑$0.09 (0.23%) | 37.39 | 37.48 | 489 |
| 2024-10-29 | 36.45 | 36.53 | ↑$0.07 (0.20%) | 36.35 | 36.53 | 1.12K |
| 2024-10-28 | 36.63 | 36.85 | ↑$0.22 (0.59%) | 36.63 | 36.96 | 1.24K |
| 2024-10-25 | 38.20 | 38.25 | ↑$0.05 (0.13%) | 38.20 | 38.25 | 1.50K |
| 2024-10-24 | 37.84 | 37.84 | ↑$0.00 (0.00%) | 37.84 | 37.84 | 256 |
| 2024-10-23 | 38.57 | 38.23 | ↓$0.34 (-0.87%) | 38.23 | 38.57 | 601 |
| 2024-10-22 | 38.44 | 38.55 | ↑$0.11 (0.30%) | 38.44 | 38.69 | 3.32K |
| 2024-10-21 | 38.00 | 37.81 | ↓$0.19 (-0.50%) | 37.81 | 38.00 | 361 |
| 2024-10-18 | 37.27 | 37.42 | ↑$0.15 (0.41%) | 37.24 | 37.42 | 301 |
| 2024-10-17 | 38.05 | 38.05 | ↑$0.00 (0.00%) | 38.05 | 38.05 | 7 |
| 2024-10-15 | 37.90 | 38.20 | ↑$0.30 (0.80%) | 37.90 | 38.20 | 863 |
| 2024-10-14 | 39.43 | 39.43 | ↑$0.00 (0.00%) | 39.43 | 39.43 | 101 |
| 2024-10-11 | 40.39 | 40.39 | ↑$0.00 (0.00%) | 40.39 | 40.39 | 13 |
| 2024-10-10 | 40.70 | 40.70 | ↑$0.00 (0.00%) | 40.70 | 40.70 | 3 |
| 2024-10-09 | 39.00 | 39.66 | ↑$0.66 (1.69%) | 39.00 | 39.66 | 256 |
| 2024-10-08 | 40.47 | 39.96 | ↓$0.51 (-1.27%) | 39.96 | 40.47 | 150 |
| 2024-10-07 | 41.86 | 41.93 | ↑$0.07 (0.16%) | 41.86 | 41.93 | 410 |
| 2024-10-04 | 40.67 | 40.67 | ↑$0.00 (0.00%) | 40.67 | 40.67 | 3 |
| 2024-10-03 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.29 | 40.29 | 5 |
| 2024-10-02 | 38.90 | 38.90 | ↑$0.00 (0.00%) | 38.90 | 38.90 | 78 |
| 2024-10-01 | 38.45 | 38.58 | ↑$0.13 (0.34%) | 38.37 | 38.58 | 500 |
| 2024-09-30 | 37.69 | 37.69 | ↑$0.00 (0.00%) | 37.69 | 37.69 | 59 |
| 2024-09-27 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 37.80 | 37.80 | 22 |
| 2024-09-26 | 37.36 | 37.07 | ↓$0.29 (-0.78%) | 37.07 | 37.36 | 236 |
| 2024-09-25 | 38.38 | 38.11 | ↓$0.27 (-0.69%) | 38.11 | 38.39 | 2.15K |
| 2024-09-24 | 38.65 | 38.80 | ↑$0.15 (0.39%) | 38.65 | 38.80 | 269 |
| 2024-09-23 | 38.37 | 38.37 | ↑$0.00 (0.00%) | 38.37 | 38.37 | 11 |
| 2024-09-20 | 38.62 | 38.62 | ↑$0.00 (0.00%) | 38.62 | 38.62 | 22 |
| 2024-09-19 | 38.40 | 38.40 | ↑$0.00 (0.00%) | 38.40 | 38.40 | 29 |
| 2024-09-18 | 37.39 | 37.39 | ↑$0.00 (0.00%) | 37.39 | 37.39 | 2 |
Create an account or log in to view more rows.
$USE enjoy your weekend
$USE Come on.. Let it fall.. buy later bulls
$USE come on I wana jump up and down
$USE ADDING MORE…
$USE they don’t want us to shine… But we gon shine…
$USE Here we go!!!
$USE steady steady n hold
$USE here to raid