USCF Midstream Energy Income Fund ETF (UMI)
NYSEARCA: UMI · Real-Time Price · USD
57.96
-0.06 (-0.10%)
Mar 6, 2026, 11:32 AM EST - Market open
UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.86 | 58.44 | 57.69 | 58.02 | 58.02 | -0.17% | 30,885 |
| Mar 4, 2026 | 57.82 | 58.14 | 57.43 | 58.12 | 58.12 | - | 36,516 |
| Mar 3, 2026 | 58.04 | 58.25 | 57.28 | 58.12 | 58.12 | -0.14% | 140,878 |
| Mar 2, 2026 | 57.75 | 58.33 | 57.33 | 58.20 | 58.20 | 1.75% | 44,677 |
| Feb 27, 2026 | 56.84 | 57.30 | 56.39 | 57.20 | 57.20 | 0.94% | 28,992 |
| Feb 26, 2026 | 56.52 | 57.08 | 55.83 | 56.67 | 56.67 | 0.44% | 18,537 |
| Feb 25, 2026 | 56.92 | 56.92 | 55.80 | 56.42 | 56.42 | -0.16% | 18,340 |
| Feb 24, 2026 | 56.36 | 56.90 | 55.94 | 56.51 | 56.51 | -0.16% | 59,614 |
| Feb 23, 2026 | 56.60 | 57.84 | 56.04 | 56.60 | 56.60 | -0.32% | 101,384 |
| Feb 20, 2026 | 58.38 | 58.38 | 56.01 | 56.78 | 56.32 | 0.78% | 21,759 |
| Feb 19, 2026 | 56.23 | 56.49 | 56.08 | 56.34 | 55.88 | 0.41% | 11,246 |
| Feb 18, 2026 | 56.37 | 56.52 | 56.11 | 56.11 | 55.65 | 0.02% | 12,518 |
| Feb 17, 2026 | 56.19 | 56.26 | 55.65 | 56.10 | 55.64 | -0.63% | 35,249 |
| Feb 13, 2026 | 55.62 | 56.54 | 55.62 | 56.46 | 56.00 | 2.33% | 25,231 |
| Feb 12, 2026 | 55.54 | 55.71 | 55.09 | 55.17 | 54.72 | 0.10% | 28,053 |
| Feb 11, 2026 | 54.71 | 55.24 | 54.71 | 55.12 | 54.66 | 1.22% | 13,792 |
| Feb 10, 2026 | 54.28 | 54.60 | 54.28 | 54.45 | 54.00 | 0.46% | 27,736 |
| Feb 9, 2026 | 53.67 | 54.27 | 53.66 | 54.20 | 53.76 | 0.82% | 18,673 |
| Feb 6, 2026 | 53.86 | 53.98 | 53.61 | 53.76 | 53.32 | 0.56% | 41,281 |
| Feb 5, 2026 | 52.92 | 53.47 | 52.88 | 53.46 | 53.02 | 0.56% | 14,989 |
| Feb 4, 2026 | 53.05 | 53.30 | 52.66 | 53.16 | 52.72 | 0.21% | 18,124 |
| Feb 3, 2026 | 52.03 | 53.12 | 52.03 | 53.05 | 52.62 | 2.10% | 24,822 |
| Feb 2, 2026 | 52.11 | 52.26 | 51.82 | 51.96 | 51.53 | -1.12% | 18,451 |
| Jan 30, 2026 | 52.51 | 52.55 | 51.65 | 52.55 | 52.12 | -0.25% | 12,765 |
| Jan 29, 2026 | 52.62 | 52.89 | 52.32 | 52.68 | 52.25 | 0.84% | 29,985 |
| Jan 28, 2026 | 51.70 | 52.28 | 51.61 | 52.24 | 51.81 | 1.22% | 28,110 |
| Jan 27, 2026 | 51.15 | 51.69 | 51.13 | 51.61 | 51.19 | 1.16% | 43,972 |
| Jan 26, 2026 | 51.49 | 51.49 | 50.84 | 51.02 | 50.60 | -0.64% | 31,635 |
| Jan 23, 2026 | 51.34 | 51.62 | 51.27 | 51.35 | 50.82 | 0.57% | 29,178 |
| Jan 22, 2026 | 50.63 | 51.15 | 50.56 | 51.06 | 50.53 | 1.15% | 20,310 |
| Jan 21, 2026 | 50.84 | 50.84 | 50.18 | 50.48 | 49.96 | 0.80% | 10,351 |
| Jan 20, 2026 | 50.33 | 50.38 | 49.62 | 50.08 | 49.56 | -0.51% | 281,451 |
| Jan 16, 2026 | 49.92 | 50.34 | 49.92 | 50.34 | 49.82 | 1.24% | 40,626 |
| Jan 15, 2026 | 49.59 | 49.86 | 49.59 | 49.72 | 49.20 | 0.02% | 15,949 |
| Jan 14, 2026 | 49.62 | 50.00 | 49.62 | 49.71 | 49.19 | 0.52% | 27,179 |
| Jan 13, 2026 | 48.83 | 49.50 | 48.83 | 49.45 | 48.94 | 1.42% | 22,146 |
| Jan 12, 2026 | 48.65 | 48.88 | 48.49 | 48.76 | 48.25 | 0.23% | 14,775 |
| Jan 9, 2026 | 48.65 | 48.85 | 48.47 | 48.65 | 48.14 | 0.30% | 13,947 |
| Jan 8, 2026 | 48.09 | 48.64 | 48.09 | 48.51 | 48.00 | 0.78% | 22,316 |
| Jan 7, 2026 | 48.22 | 48.33 | 48.09 | 48.13 | 47.63 | -0.11% | 16,429 |
| Jan 6, 2026 | 49.28 | 49.28 | 48.05 | 48.19 | 47.68 | -2.24% | 21,473 |
| Jan 5, 2026 | 49.70 | 49.70 | 48.45 | 49.29 | 48.78 | -1.00% | 19,909 |
| Jan 2, 2026 | 49.20 | 49.85 | 48.88 | 49.79 | 49.27 | 1.45% | 15,126 |
| Dec 31, 2025 | 49.39 | 49.39 | 49.00 | 49.08 | 48.57 | -0.79% | 10,987 |
| Dec 30, 2025 | 49.23 | 49.49 | 49.06 | 49.47 | 48.96 | 0.49% | 18,652 |
| Dec 29, 2025 | 49.00 | 49.46 | 49.00 | 49.23 | 48.72 | 0.49% | 18,115 |
| Dec 26, 2025 | 49.12 | 49.22 | 48.80 | 48.99 | 48.48 | -0.43% | 33,597 |
| Dec 24, 2025 | 49.20 | 49.41 | 49.03 | 49.20 | 48.69 | -0.08% | 97,770 |
| Dec 23, 2025 | 48.72 | 49.31 | 48.64 | 49.24 | 48.73 | -1.12% | 13,378 |
| Dec 22, 2025 | 48.14 | 49.97 | 48.14 | 49.80 | 48.08 | 0.48% | 16,565 |
| Dec 19, 2025 | 49.60 | 49.82 | 49.56 | 49.56 | 47.85 | 0.12% | 14,363 |
| Dec 18, 2025 | 50.21 | 50.21 | 49.42 | 49.50 | 47.79 | -0.73% | 15,543 |
| Dec 17, 2025 | 49.54 | 49.97 | 49.43 | 49.86 | 48.14 | 0.83% | 18,977 |
| Dec 16, 2025 | 50.16 | 50.16 | 49.45 | 49.45 | 47.74 | -1.88% | 14,361 |
| Dec 15, 2025 | 50.48 | 50.48 | 50.13 | 50.40 | 48.66 | 0.04% | 12,904 |
| Dec 12, 2025 | 50.45 | 50.49 | 50.13 | 50.38 | 48.64 | -0.06% | 6,346 |
| Dec 11, 2025 | 50.02 | 50.47 | 50.02 | 50.41 | 48.67 | 0.60% | 64,767 |
| Dec 10, 2025 | 50.62 | 50.62 | 49.90 | 50.11 | 48.38 | -1.08% | 10,941 |
| Dec 9, 2025 | 50.91 | 51.23 | 50.58 | 50.66 | 48.91 | -0.45% | 11,138 |
| Dec 8, 2025 | 51.13 | 51.13 | 50.87 | 50.89 | 49.13 | -0.67% | 12,074 |
| Dec 5, 2025 | 51.40 | 51.44 | 51.10 | 51.23 | 49.46 | 0.22% | 8,033 |
| Dec 4, 2025 | 50.58 | 51.16 | 50.58 | 51.12 | 49.35 | 1.23% | 12,010 |
| Dec 3, 2025 | 50.42 | 50.80 | 50.42 | 50.50 | 48.75 | 0.75% | 11,083 |
| Dec 2, 2025 | 50.83 | 50.83 | 50.12 | 50.12 | 48.39 | -1.30% | 11,349 |
| Dec 1, 2025 | 50.32 | 50.88 | 50.32 | 50.78 | 49.03 | 0.41% | 5,535 |
| Nov 28, 2025 | 49.67 | 50.72 | 49.67 | 50.58 | 48.83 | 1.34% | 5,030 |
| Nov 26, 2025 | 49.64 | 50.06 | 49.64 | 49.91 | 48.18 | 0.73% | 15,953 |
| Nov 25, 2025 | 49.40 | 49.73 | 49.15 | 49.55 | 47.84 | 0.10% | 39,474 |
| Nov 24, 2025 | 49.77 | 49.77 | 49.18 | 49.50 | 47.79 | -1.37% | 19,120 |
| Nov 21, 2025 | 50.06 | 50.25 | 49.83 | 50.19 | 48.01 | 0.33% | 8,581 |
| Nov 20, 2025 | 50.35 | 50.85 | 49.90 | 50.02 | 47.85 | -0.40% | 38,927 |
| Nov 19, 2025 | 49.81 | 50.24 | 49.80 | 50.23 | 48.05 | - | 9,007 |
| Nov 18, 2025 | 49.97 | 50.32 | 49.97 | 50.22 | 48.05 | 0.21% | 10,234 |
| Nov 17, 2025 | 50.62 | 50.66 | 50.03 | 50.12 | 47.95 | -0.93% | 17,738 |
| Nov 14, 2025 | 49.46 | 50.65 | 49.46 | 50.59 | 48.40 | 1.91% | 20,046 |
| Nov 13, 2025 | 49.83 | 49.97 | 49.42 | 49.64 | 47.49 | -0.58% | 12,340 |
| Nov 12, 2025 | 49.85 | 50.00 | 49.78 | 49.93 | 47.77 | 0.15% | 26,010 |
| Nov 11, 2025 | 49.68 | 49.89 | 49.68 | 49.86 | 47.70 | 0.44% | 6,846 |
| Nov 10, 2025 | 49.33 | 49.65 | 49.20 | 49.64 | 47.49 | 0.89% | 7,401 |
| Nov 7, 2025 | 48.58 | 49.20 | 48.56 | 49.20 | 47.07 | 1.17% | 18,232 |
| Nov 6, 2025 | 48.40 | 48.77 | 48.40 | 48.63 | 46.52 | 0.65% | 12,430 |
| Nov 5, 2025 | 47.75 | 48.50 | 47.75 | 48.32 | 46.22 | 1.04% | 13,107 |
| Nov 4, 2025 | 48.22 | 48.22 | 47.74 | 47.82 | 45.75 | -1.31% | 27,113 |
| Nov 3, 2025 | 48.07 | 48.50 | 48.00 | 48.45 | 46.35 | 0.09% | 6,090 |
| Oct 31, 2025 | 48.40 | 48.47 | 48.04 | 48.41 | 46.31 | 0.26% | 8,632 |
| Oct 30, 2025 | 48.03 | 48.60 | 48.03 | 48.28 | 46.19 | 0.38% | 8,522 |
| Oct 29, 2025 | 48.62 | 48.73 | 48.05 | 48.10 | 46.01 | -0.98% | 13,242 |
| Oct 28, 2025 | 48.65 | 48.68 | 48.45 | 48.57 | 46.47 | -0.09% | 10,114 |
| Oct 27, 2025 | 48.55 | 48.64 | 48.46 | 48.62 | 46.51 | 0.29% | 7,560 |
| Oct 24, 2025 | 49.40 | 49.40 | 48.33 | 48.48 | 46.34 | -0.93% | 10,658 |
| Oct 23, 2025 | 49.87 | 49.87 | 48.91 | 48.93 | 46.77 | -0.94% | 18,782 |
| Oct 22, 2025 | 48.87 | 49.49 | 48.87 | 49.39 | 47.21 | 1.07% | 10,332 |
| Oct 21, 2025 | 48.95 | 48.96 | 48.76 | 48.87 | 46.71 | -0.13% | 8,985 |
| Oct 20, 2025 | 48.55 | 48.99 | 48.55 | 48.94 | 46.78 | 0.86% | 15,369 |
| Oct 17, 2025 | 48.42 | 48.57 | 48.28 | 48.52 | 46.37 | -0.03% | 30,161 |
| Oct 16, 2025 | 49.55 | 49.55 | 48.42 | 48.53 | 46.39 | -1.67% | 9,364 |
| Oct 15, 2025 | 49.74 | 49.74 | 49.17 | 49.35 | 47.17 | 0.44% | 21,427 |
| Oct 14, 2025 | 49.08 | 49.16 | 48.77 | 49.14 | 46.97 | -0.31% | 14,617 |
| Oct 13, 2025 | 49.61 | 49.61 | 49.17 | 49.29 | 47.11 | 0.47% | 10,337 |
| Oct 10, 2025 | 49.86 | 49.86 | 49.06 | 49.06 | 46.89 | -1.72% | 14,754 |