USCF Midstream Energy Inc... (UMI)
46.34
-0.94 (-2.00%)
At close: Apr 10, 2025, 1:57 PM
FRSD7510 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 44.56 | 47.72 | 43.80 | 47.28 | 2.08 | 4.60% | 57,464 |
| Apr 8, 2025 | 47.89 | 48.05 | 44.69 | 45.20 | -0.90 | -1.95% | 24,215 |
| Apr 7, 2025 | 44.08 | 48.53 | 43.80 | 46.10 | -0.42 | -0.90% | 82,803 |
| Apr 4, 2025 | 49.71 | 49.84 | 46.44 | 46.52 | -4.32 | -8.50% | 33,905 |
| Apr 3, 2025 | 51.11 | 52.17 | 50.84 | 50.84 | -2.19 | -4.13% | 34,600 |
| Apr 2, 2025 | 52.27 | 53.03 | 52.17 | 53.03 | 0.60 | 1.14% | 13,203 |
| Apr 1, 2025 | 52.00 | 52.43 | 51.61 | 52.43 | 0.43 | 0.83% | 11,800 |
| Mar 31, 2025 | 51.64 | 52.26 | 51.64 | 52.00 | -0.04 | -0.08% | 15,648 |
| Mar 28, 2025 | 51.86 | 52.07 | 51.64 | 52.04 | -0.03 | -0.06% | 11,400 |
| Mar 27, 2025 | 52.44 | 52.46 | 51.87 | 52.07 | -0.44 | -0.84% | 20,000 |
| Mar 26, 2025 | 52.86 | 53.09 | 52.45 | 52.51 | -0.20 | -0.38% | 10,800 |
| Mar 25, 2025 | 53.00 | 53.03 | 52.60 | 52.71 | -0.14 | -0.26% | 14,022 |
| Mar 24, 2025 | 52.32 | 52.94 | 52.32 | 52.85 | 0.87 | 1.67% | 8,922 |
| Mar 21, 2025 | 52.35 | 52.35 | 51.85 | 51.98 | -0.50 | -0.95% | 8,100 |
| Mar 20, 2025 | 52.07 | 52.50 | 52.07 | 52.48 | 0.32 | 0.61% | 18,100 |
| Mar 19, 2025 | 51.74 | 52.38 | 51.74 | 52.16 | 0.61 | 1.18% | 13,036 |
| Mar 18, 2025 | 51.75 | 51.93 | 51.44 | 51.55 | -0.03 | -0.06% | 12,529 |
| Mar 17, 2025 | 50.91 | 51.93 | 50.91 | 51.58 | 0.83 | 1.64% | 14,500 |
| Mar 14, 2025 | 50.04 | 50.94 | 50.04 | 50.75 | 0.91 | 1.83% | 13,500 |
| Mar 13, 2025 | 50.40 | 50.40 | 49.62 | 49.84 | -0.30 | -0.60% | 19,248 |
| Mar 12, 2025 | 49.86 | 50.56 | 49.70 | 50.14 | 0.69 | 1.40% | 52,219 |
| Mar 11, 2025 | 49.03 | 49.65 | 49.03 | 49.45 | 0.38 | 0.77% | 26,609 |
| Mar 10, 2025 | 48.85 | 49.33 | 48.52 | 49.07 | -0.04 | -0.08% | 21,300 |
| Mar 7, 2025 | 48.82 | 49.33 | 48.22 | 49.11 | 0.22 | 0.45% | 14,406 |
| Mar 6, 2025 | 49.49 | 49.54 | 48.47 | 48.89 | -1.10 | -2.20% | 57,000 |
| Mar 5, 2025 | 49.96 | 50.15 | 49.29 | 49.99 | -0.07 | -0.14% | 8,900 |
| Mar 4, 2025 | 50.70 | 50.70 | 49.55 | 50.06 | -1.07 | -2.09% | 27,742 |
| Mar 3, 2025 | 51.90 | 52.02 | 50.72 | 51.13 | -0.48 | -0.93% | 19,638 |
| Feb 28, 2025 | 50.32 | 51.76 | 50.32 | 51.61 | 1.29 | 2.56% | 7,300 |
| Feb 27, 2025 | 50.67 | 50.80 | 50.30 | 50.32 | -0.31 | -0.61% | 14,100 |
| Feb 26, 2025 | 50.35 | 50.84 | 50.28 | 50.63 | 0.36 | 0.72% | 21,100 |
| Feb 25, 2025 | 51.37 | 51.37 | 49.31 | 50.27 | -0.61 | -1.20% | 77,525 |
| Feb 24, 2025 | 51.32 | 51.32 | 50.46 | 50.88 | -0.65 | -1.26% | 21,800 |
| Feb 21, 2025 | 52.11 | 52.11 | 51.29 | 51.53 | -0.62 | -1.19% | 15,608 |
| Feb 20, 2025 | 52.32 | 52.32 | 51.52 | 52.15 | -0.33 | -0.63% | 39,629 |
| Feb 19, 2025 | 52.59 | 52.82 | 52.15 | 52.48 | -0.05 | -0.10% | 21,445 |
| Feb 18, 2025 | 52.21 | 52.71 | 52.05 | 52.53 | 0.46 | 0.88% | 20,100 |
| Feb 14, 2025 | 52.37 | 52.49 | 52.00 | 52.07 | -0.13 | -0.25% | 10,941 |
| Feb 13, 2025 | 51.57 | 52.34 | 51.44 | 52.20 | 0.79 | 1.54% | 12,845 |
| Feb 12, 2025 | 51.62 | 51.93 | 51.28 | 51.41 | -0.66 | -1.27% | 17,400 |
| Feb 11, 2025 | 52.37 | 52.37 | 51.86 | 52.07 | -0.40 | -0.76% | 16,500 |
| Feb 10, 2025 | 52.32 | 52.76 | 52.31 | 52.47 | 0.52 | 1.00% | 11,308 |
| Feb 7, 2025 | 52.23 | 52.23 | 51.51 | 51.95 | 0.04 | 0.08% | 27,000 |
| Feb 6, 2025 | 53.14 | 53.14 | 51.70 | 51.91 | -0.77 | -1.46% | 35,085 |
| Feb 5, 2025 | 52.26 | 52.99 | 52.26 | 52.68 | 0.56 | 1.07% | 12,600 |
| Feb 4, 2025 | 52.02 | 52.43 | 51.82 | 52.12 | 0.15 | 0.29% | 18,300 |
| Feb 3, 2025 | 51.06 | 52.22 | 50.89 | 51.97 | 0.39 | 0.76% | 727,118 |
| Jan 31, 2025 | 53.03 | 53.03 | 51.53 | 51.58 | -1.33 | -2.51% | 24,048 |
| Jan 30, 2025 | 52.63 | 52.91 | 52.46 | 52.91 | 0.80 | 1.54% | 28,700 |
| Jan 29, 2025 | 51.70 | 52.42 | 51.70 | 52.11 | 0.34 | 0.66% | 21,600 |