USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
34.43
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
UDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.22 | 34.43 | 34.22 | 34.43 | 34.43 | -0.88% | 3,536 |
| Mar 4, 2026 | 34.45 | 34.76 | 34.45 | 34.73 | 34.73 | 0.21% | 3,954 |
| Mar 3, 2026 | 34.18 | 34.74 | 34.16 | 34.66 | 34.66 | -0.80% | 6,488 |
| Mar 2, 2026 | 34.56 | 34.94 | 34.56 | 34.94 | 34.94 | 0.72% | 325 |
| Feb 27, 2026 | 34.47 | 34.69 | 34.45 | 34.69 | 34.69 | -0.17% | 587 |
| Feb 26, 2026 | 34.72 | 34.75 | 34.63 | 34.75 | 34.74 | 0.38% | 1,181 |
| Feb 25, 2026 | 34.43 | 34.62 | 34.43 | 34.62 | 34.61 | 0.39% | 1,604 |
| Feb 24, 2026 | 34.46 | 34.48 | 34.36 | 34.48 | 34.48 | 0.18% | 4,598 |
| Feb 23, 2026 | 34.36 | 34.43 | 34.31 | 34.42 | 34.42 | -1.04% | 23,490 |
| Feb 20, 2026 | 34.52 | 34.78 | 34.52 | 34.78 | 34.76 | 0.31% | 5,804 |
| Feb 19, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.65 | -0.19% | 34 |
| Feb 18, 2026 | 34.66 | 34.74 | 34.65 | 34.74 | 34.72 | 0.55% | 1,933 |
| Feb 17, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.53 | 0.03% | 226 |
| Feb 13, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.52 | 0.70% | 201 |
| Feb 12, 2026 | 34.80 | 34.80 | 34.20 | 34.30 | 34.28 | -1.47% | 2,058 |
| Feb 11, 2026 | 34.83 | 34.83 | 34.73 | 34.81 | 34.79 | 0.13% | 691 |
| Feb 10, 2026 | 34.89 | 34.90 | 34.77 | 34.77 | 34.74 | 0.10% | 12,787 |
| Feb 9, 2026 | 34.60 | 34.73 | 34.60 | 34.73 | 34.71 | 0.09% | 1,723 |
| Feb 6, 2026 | 34.67 | 34.70 | 34.67 | 34.70 | 34.68 | 1.75% | 415 |
| Feb 5, 2026 | 34.19 | 34.19 | 33.99 | 34.10 | 34.08 | 0.11% | 1,467 |
| Feb 4, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.04 | 1.07% | 220 |
| Feb 3, 2026 | 33.78 | 33.78 | 33.59 | 33.70 | 33.68 | 0.77% | 399 |
| Feb 2, 2026 | 33.12 | 33.53 | 33.12 | 33.45 | 33.43 | 0.51% | 1,558 |
| Jan 30, 2026 | 33.09 | 33.28 | 33.09 | 33.28 | 33.26 | 0.59% | 686 |
| Jan 29, 2026 | 32.95 | 33.11 | 32.04 | 33.08 | 33.06 | 0.71% | 2,155 |
| Jan 28, 2026 | 32.94 | 32.94 | 32.85 | 32.85 | 32.83 | -0.07% | 1,255 |
| Jan 27, 2026 | 32.79 | 32.88 | 32.76 | 32.88 | 32.85 | 0.49% | 320 |
| Jan 26, 2026 | 32.71 | 32.71 | 32.66 | 32.71 | 32.69 | 0.13% | 667 |
| Jan 23, 2026 | 32.70 | 32.70 | 32.59 | 32.67 | 32.46 | -0.24% | 1,537 |
| Jan 22, 2026 | 32.94 | 33.08 | 32.75 | 32.75 | 32.54 | -0.12% | 1,228 |
| Jan 21, 2026 | 32.69 | 32.79 | 32.66 | 32.79 | 32.58 | 1.22% | 682 |
| Jan 20, 2026 | 32.50 | 32.50 | 32.37 | 32.39 | 32.18 | -1.07% | 567 |
| Jan 16, 2026 | 32.78 | 32.78 | 32.74 | 32.74 | 32.53 | -0.47% | 288 |
| Jan 15, 2026 | 32.95 | 32.97 | 32.90 | 32.90 | 32.69 | 0.36% | 742 |
| Jan 14, 2026 | 32.65 | 32.78 | 32.65 | 32.78 | 32.57 | 0.96% | 645 |
| Jan 13, 2026 | 32.54 | 32.58 | 32.38 | 32.47 | 32.26 | -0.54% | 2,314 |
| Jan 12, 2026 | 32.47 | 32.65 | 32.47 | 32.65 | 32.43 | 0.21% | 2,307 |
| Jan 9, 2026 | 32.34 | 32.72 | 32.34 | 32.58 | 32.36 | -0.26% | 17,480 |
| Jan 8, 2026 | 32.63 | 32.68 | 32.63 | 32.66 | 32.45 | 0.79% | 373 |
| Jan 7, 2026 | 32.63 | 32.96 | 32.40 | 32.40 | 32.19 | -0.71% | 73,150 |
| Jan 6, 2026 | 32.60 | 32.63 | 32.60 | 32.63 | 32.42 | 0.58% | 335 |
| Jan 5, 2026 | 32.45 | 32.45 | 32.30 | 32.45 | 32.23 | 0.46% | 1,282 |
| Jan 2, 2026 | 32.24 | 32.30 | 32.24 | 32.30 | 32.09 | 0.14% | 637 |
| Dec 31, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.04 | -0.45% | 40 |
| Dec 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | -0.11% | 214 |
| Dec 29, 2025 | 32.37 | 32.47 | 32.37 | 32.43 | 32.22 | -0.10% | 318 |
| Dec 26, 2025 | 32.41 | 32.47 | 32.41 | 32.47 | 32.25 | -0.22% | 235 |
| Dec 24, 2025 | 32.46 | 32.54 | 32.46 | 32.54 | 32.32 | 0.58% | 5,174 |
| Dec 23, 2025 | 32.39 | 32.43 | 32.35 | 32.35 | 32.14 | -0.08% | 6,166 |
| Dec 22, 2025 | 32.37 | 32.40 | 32.37 | 32.37 | 32.16 | 0.66% | 1,020 |
| Dec 19, 2025 | 32.38 | 32.38 | 32.16 | 32.16 | 31.95 | 0.12% | 526 |
| Dec 18, 2025 | 32.19 | 32.19 | 32.13 | 32.13 | 31.91 | -0.43% | 760 |
| Dec 17, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.05 | 0.58% | 26 |
| Dec 16, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.87 | -0.98% | 51 |
| Dec 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | 0.39% | 169 |
| Dec 12, 2025 | 32.36 | 32.37 | 32.27 | 32.27 | 32.06 | -0.09% | 840 |
| Dec 11, 2025 | 32.36 | 32.36 | 32.30 | 32.30 | 32.09 | 0.58% | 1,109 |
| Dec 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.90 | 1.57% | 52 |
| Dec 9, 2025 | 31.74 | 31.76 | 31.62 | 31.62 | 31.41 | -0.03% | 1,163 |
| Dec 8, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.42 | -0.41% | 193 |
| Dec 5, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.55 | -0.03% | 142 |
| Dec 4, 2025 | 31.76 | 31.90 | 31.76 | 31.77 | 31.56 | -0.08% | 1,092 |
| Dec 3, 2025 | 31.81 | 31.81 | 31.80 | 31.80 | 31.58 | 0.60% | 274 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | 0.08% | 89 |
| Dec 1, 2025 | 31.93 | 31.93 | 31.58 | 31.58 | 31.37 | -0.52% | 1,062 |
| Nov 28, 2025 | 31.63 | 31.74 | 31.59 | 31.74 | 31.53 | 0.32% | 818 |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.43 | 0.39% | 87 |
| Nov 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.31 | 0.94% | 106 |
| Nov 24, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.02 | -0.26% | 630 |
| Nov 21, 2025 | 31.31 | 31.34 | 31.31 | 31.31 | 31.04 | 1.57% | 1,101 |
| Nov 20, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.56 | -0.92% | 34 |
| Nov 19, 2025 | 31.04 | 31.11 | 31.04 | 31.11 | 30.85 | -0.28% | 312 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | 0.61% | 181 |
| Nov 17, 2025 | 31.23 | 31.23 | 31.01 | 31.01 | 30.74 | -1.19% | 420 |
| Nov 14, 2025 | 31.36 | 31.38 | 31.36 | 31.38 | 31.11 | 0.12% | 309 |
| Nov 13, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.08 | -0.28% | 304 |
| Nov 12, 2025 | 31.40 | 31.43 | 31.40 | 31.43 | 31.16 | 0.65% | 734 |
| Nov 11, 2025 | 31.00 | 31.23 | 31.00 | 31.23 | 30.96 | 1.05% | 860 |
| Nov 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.64 | 0.54% | 67 |
| Nov 7, 2025 | 30.62 | 30.74 | 30.62 | 30.74 | 30.47 | 0.67% | 464 |
| Nov 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.27 | -0.09% | 8 |
| Nov 5, 2025 | 30.43 | 30.65 | 30.43 | 30.56 | 30.30 | 0.40% | 11,235 |
| Nov 4, 2025 | 30.33 | 30.47 | 30.26 | 30.43 | 30.18 | 0.25% | 3,357 |
| Nov 3, 2025 | 30.37 | 30.39 | 30.36 | 30.36 | 30.10 | -0.55% | 3,859 |
| Oct 31, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.27 | 0.29% | 37 |
| Oct 30, 2025 | 30.51 | 30.51 | 30.44 | 30.44 | 30.18 | 0.40% | 284 |
| Oct 29, 2025 | 30.57 | 30.57 | 30.26 | 30.32 | 30.06 | -1.32% | 1,051 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.46 | -0.77% | 326 |
| Oct 27, 2025 | 30.96 | 30.97 | 30.89 | 30.96 | 30.70 | 0.05% | 4,650 |
| Oct 24, 2025 | 30.99 | 30.99 | 30.94 | 30.95 | 30.60 | 0.12% | 408 |
| Oct 23, 2025 | 31.38 | 31.38 | 30.91 | 30.91 | 30.56 | -0.37% | 298 |
| Oct 22, 2025 | 31.02 | 31.02 | 31.01 | 31.02 | 30.67 | -0.32% | 347 |
| Oct 21, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.77 | 0.07% | 13 |
| Oct 20, 2025 | 31.04 | 31.10 | 31.04 | 31.10 | 30.75 | 0.92% | 1,276 |
| Oct 17, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.47 | 0.81% | 88 |
| Oct 16, 2025 | 30.55 | 30.57 | 30.55 | 30.57 | 30.23 | -1.42% | 274 |
| Oct 15, 2025 | 31.04 | 31.04 | 30.91 | 31.01 | 30.66 | 0.01% | 5,411 |
| Oct 14, 2025 | 30.85 | 31.01 | 30.85 | 31.01 | 30.66 | 0.67% | 196 |
| Oct 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | 0.77% | 374 |
| Oct 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.22 | -1.30% | 6 |