USCF ETF Trust (ALUM)
AMEX: ALUM
· Real-Time Price · USD
33.20
-0.03 (-0.09%)
At close: Oct 11, 2024, 4:06 PM
ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 35.64 | 35.64 | 33.21 | 33.21 | 33.21 | -0.06% | 232 |
| Oct 10, 2024 | 34.14 | 34.14 | 33.23 | 33.23 | 33.23 | 3.58% | 118 |
| Oct 9, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -2.70% | 100 |
| Oct 8, 2024 | 32.37 | 32.97 | 32.37 | 32.97 | 32.97 | -1.17% | 511 |
| Oct 7, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -3.72% | 145 |
| Oct 4, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.79% | 100 |
| Oct 3, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.23% | 100 |
| Oct 2, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 3.27% | 100 |
| Oct 1, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.36% | 100 |
| Sep 30, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.63% | 123 |
| Sep 27, 2024 | 33.35 | 33.38 | 33.35 | 33.37 | 33.37 | 1.43% | 1,546 |
| Sep 26, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.97% | 0 |
| Sep 25, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.39% | 100 |
| Sep 24, 2024 | 32.53 | 32.69 | 32.11 | 32.40 | 32.40 | 4.28% | 3,400 |
| Sep 23, 2024 | 31.29 | 31.29 | 31.07 | 31.07 | 31.07 | -0.83% | 1,100 |
| Sep 20, 2024 | 31.31 | 31.33 | 31.31 | 31.33 | 31.33 | -1.42% | 315 |
| Sep 19, 2024 | 31.97 | 31.97 | 31.78 | 31.78 | 31.78 | 0.70% | 726 |
| Sep 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.61% | 100 |
| Sep 17, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.38% | 5 |
| Sep 16, 2024 | 31.74 | 31.74 | 31.25 | 31.25 | 31.25 | 4.41% | 1,244 |