Skip to main content
USCF Dividend Income Fund (UDI)
NYSEARCA: UDI · Real-Time Price · USD
31.76
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

UDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.7631.7631.7631.7631.76-0.03%142
Dec 4, 202531.7631.9031.7631.7731.77-0.08%1,092
Dec 3, 202531.8131.8131.8031.8031.800.60%272
Dec 2, 202531.6031.6031.6031.6031.600.08%89
Dec 1, 202531.9331.9331.5831.5831.58-0.52%1,062
Nov 28, 202531.6331.7431.5931.7431.740.32%818
Nov 26, 202531.6431.6431.6431.6431.640.39%87
Nov 25, 202531.5231.5231.5231.5231.520.94%106
Nov 24, 202531.2031.2331.2031.2331.23-0.26%630
Nov 21, 202531.3131.3431.3131.3131.251.57%1,101
Nov 20, 202530.8230.8230.8230.8230.77-0.92%34
Nov 19, 202531.0431.1131.0431.1131.05-0.28%312
Nov 18, 202531.2031.2031.2031.2031.140.61%181
Nov 17, 202531.2331.2331.0131.0130.95-1.19%420
Nov 14, 202531.3631.3831.3631.3831.320.12%309
Nov 13, 202531.3431.3431.3431.3431.28-0.28%304
Nov 12, 202531.4031.4331.4031.4331.370.65%734
Nov 11, 202531.0031.2331.0031.2331.171.05%860
Nov 10, 202530.9030.9030.9030.9030.850.54%67
Nov 7, 202530.6230.7430.6230.7430.680.67%464
Nov 6, 202530.5330.5330.5330.5330.47-0.09%8
Nov 5, 202530.4330.6530.4330.5630.500.40%11,235
Nov 4, 202530.3330.4730.2630.4330.380.25%3,357
Nov 3, 202530.3730.3930.3630.3630.30-0.55%3,859
Oct 31, 202530.5330.5330.5330.5330.470.29%37
Oct 30, 202530.5130.5130.4430.4430.380.40%284
Oct 29, 202530.5730.5730.2630.3230.26-1.32%1,051
Oct 28, 202530.8530.8530.7230.7230.67-0.77%326
Oct 27, 202530.9630.9730.8930.9630.910.05%4,650
Oct 24, 202530.9930.9930.9430.9530.800.12%408
Oct 23, 202531.3831.3830.9130.9130.77-0.37%298
Oct 22, 202531.0231.0231.0131.0230.88-0.32%347
Oct 21, 202531.1231.1231.1231.1230.980.07%13
Oct 20, 202531.0431.1031.0431.1030.960.92%1,276
Oct 17, 202530.8230.8230.8230.8230.680.81%88
Oct 16, 202530.5530.5730.5530.5730.43-1.42%274
Oct 15, 202531.0431.0430.9131.0130.870.01%5,411
Oct 14, 202530.8531.0130.8531.0130.860.67%196
Oct 13, 202530.8030.8030.8030.8030.660.77%374
Oct 10, 202530.5730.5730.5730.5730.42-1.30%6
Oct 9, 202531.1531.1530.9730.9730.82-0.49%382
Oct 8, 202531.1431.1431.1231.1230.97-0.32%315
Oct 7, 202531.2231.2231.1631.2231.07-0.08%422
Oct 6, 202531.2531.2531.2331.2531.10-0.19%513
Oct 3, 202531.3931.4331.3131.3131.160.47%814
Oct 2, 202531.0531.1631.0531.1631.01-0.44%168
Oct 1, 202531.3031.3031.3031.3031.15-0.35%41
Sep 30, 202531.3131.4131.3131.4131.260.62%110
Sep 29, 202531.1831.2231.1831.2231.070.16%318
Sep 26, 202531.1131.1731.1131.1731.020.87%274
Sep 25, 202530.9030.9030.9030.9030.75-0.34%24
Sep 24, 202531.0031.0031.0031.0030.86-0.41%73
Sep 23, 202531.2431.2431.1331.1330.920.04%247
Sep 22, 202531.1231.1431.1231.1230.91-0.26%425
Sep 19, 202531.2131.2131.2031.2030.99-0.17%316
Sep 18, 202531.2531.2531.2531.2531.040.44%183
Sep 17, 202531.1131.1131.1131.1130.900.62%23
Sep 16, 202530.9230.9230.9230.9230.71-0.48%167
Sep 15, 202531.0631.0731.0631.0730.86-0.51%10,448
Sep 12, 202531.2731.2731.2331.2331.02-0.57%1,054
Sep 11, 202531.2531.4131.2531.4131.201.61%239
Sep 10, 202530.9130.9130.9130.9130.70-0.45%15
Sep 9, 202531.0531.0531.0531.0530.840.17%456
Sep 8, 202531.0031.0031.0031.0030.79-0.15%71
Sep 5, 202531.0531.0531.0531.0530.84-0.45%19
Sep 4, 202531.1531.1931.1531.1930.970.77%36,124
Sep 3, 202530.8230.9530.8030.9530.740.06%529
Sep 2, 202530.8230.9330.8230.9330.72-0.78%237
Aug 29, 202531.1131.1731.1131.1730.960.27%248
Aug 28, 202531.0931.0931.0931.0930.88-0.35%18
Aug 27, 202531.2031.2031.2031.2030.990.49%106
Aug 26, 202531.0531.0531.0531.0530.840.21%44
Aug 25, 202530.9930.9930.9830.9830.77-0.55%515
Aug 22, 202531.1631.1631.1631.1630.911.48%291
Aug 21, 202530.7230.7230.7030.7030.46-0.16%592
Aug 20, 202530.6630.7530.6630.7530.510.67%1,470
Aug 19, 202530.5730.5730.5130.5430.300.39%15,156
Aug 18, 202530.4130.4330.4130.4330.18-0.11%3,440
Aug 15, 202530.4630.4630.4630.4630.22-0.48%159
Aug 14, 202530.5430.6030.5430.6030.36-0.14%139
Aug 13, 202530.6530.6530.6530.6530.400.87%85
Aug 12, 202530.3630.3830.3630.3830.140.82%2,541
Aug 11, 202530.1730.1730.1430.1429.90-0.34%585
Aug 8, 202530.2430.2430.2430.2430.000.90%71
Aug 7, 202529.9729.9729.9729.9729.730.03%20
Aug 6, 202529.9629.9629.9629.9629.72-0.31%97
Aug 5, 202530.0230.0530.0230.0529.81-727
Aug 4, 202529.9830.0529.9830.0529.811.09%371
Aug 1, 202529.5929.7929.5929.7329.49-0.96%1,717
Jul 31, 202530.1030.1030.0230.0229.78-1.13%328
Jul 30, 202530.5530.5630.3630.3630.12-0.45%5,736
Jul 29, 202530.5230.5230.5030.5030.250.44%114
Jul 28, 202530.4430.4530.3630.3630.12-1.00%3,475
Jul 25, 202530.6730.6730.6730.6730.43-124
Jul 24, 202530.8430.8430.6730.6730.36-0.38%2,209
Jul 23, 202530.7930.7930.7930.7930.480.54%159
Jul 22, 202530.6230.6230.6230.6230.321.20%100
Jul 21, 202530.3730.3730.2530.2629.96-0.05%1,175
Jul 18, 202530.3330.3330.2730.2729.970.05%912
Jul 17, 202530.2630.2630.2630.2629.960.28%97