USCF Energy Commodity Str... (USE)
AMEX: USE
· Real-Time Price · USD
29.99
0.07 (0.22%)
At close: Sep 26, 2025, 3:57 PM
29.99
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.23% | 56 |
| Sep 25, 2025 | 29.51 | 29.92 | 29.51 | 29.92 | 29.92 | 0.27% | 123 |
| Sep 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.84% | 100 |
| Sep 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.70% | 515 |
| Sep 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.28% | 200 |
| Sep 19, 2025 | 28.93 | 28.93 | 28.73 | 28.73 | 28.73 | -1.47% | 200 |
| Sep 18, 2025 | 29.21 | 29.21 | 28.97 | 29.16 | 29.16 | 0.10% | 2,203 |
| Sep 17, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.58% | 100 |
| Sep 16, 2025 | 29.18 | 29.30 | 29.18 | 29.30 | 29.30 | 1.28% | 200 |
| Sep 15, 2025 | 29.03 | 29.03 | 28.93 | 28.93 | 28.93 | 0.87% | 200 |
| Sep 12, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.53% | 108 |
| Sep 11, 2025 | 28.57 | 28.57 | 28.53 | 28.53 | 28.53 | -1.79% | 200 |
| Sep 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.64% | 100 |
| Sep 9, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.85% | 100 |
| Sep 8, 2025 | 28.55 | 28.55 | 28.34 | 28.34 | 28.34 | 0.04% | 600 |
| Sep 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.67% | 529 |
| Sep 4, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.52% | 100 |
| Sep 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -2.75% | 408 |
| Sep 2, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.78 | 2.41% | 346 |
| Aug 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.02% | 100 |