USCF Energy Commodity Str... (USE)
AMEX: USE
· Real-Time Price · USD
28.87
0.43 (1.53%)
At close: Aug 20, 2025, 3:59 PM
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.77 | 28.94 | 28.73 | 28.87 | 28.87 | 1.51% | 1,830 |
| Aug 19, 2025 | 28.39 | 28.44 | 28.39 | 28.44 | 28.44 | -0.14% | 104 |
| Aug 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.81% | 100 |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.33% | 100 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.13% | 700 |
| Aug 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.46% | 100 |
| Aug 12, 2025 | 28.45 | 28.45 | 28.44 | 28.44 | 28.44 | 0.42% | 320 |
| Aug 11, 2025 | 28.38 | 28.38 | 28.32 | 28.32 | 28.32 | 0.60% | 232 |
| Aug 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.46% | 300 |
| Aug 7, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 28.02 | -0.28% | 1,242 |
| Aug 6, 2025 | 28.61 | 28.61 | 28.10 | 28.10 | 28.10 | -1.85% | 1,100 |
| Aug 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.24% | 100 |
| Aug 4, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.21% | 100 |
| Aug 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -2.33% | 100 |
| Jul 31, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.66% | 100 |
| Jul 30, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.76% | 100 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.75% | 100 |
| Jul 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 2.61% | 100 |
| Jul 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.01% | 249 |
| Jul 24, 2025 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | 0.35% | 249 |