USCF Midstream Energy Income Fund ETF (UMI)

NYSEARCA: UMI · Real-Time Price · USD

57.73

+0.88 (1.55%)

At close: Apr 28, 2026, 4:00 PM EDT

57.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.10	57.93	57.02	57.73	57.73	1.55%	18,504
Apr 27, 2026	57.17	57.42	56.63	56.85	56.85	0.10%	21,598
Apr 24, 2026	56.39	56.80	56.10	56.80	56.80	0.10%	13,729
Apr 23, 2026	56.54	56.74	56.35	56.74	56.74	0.80%	26,531
Apr 22, 2026	56.12	56.41	56.11	56.29	56.29	0.77%	19,094
Apr 21, 2026	55.94	55.94	55.49	55.86	55.86	0.03%	17,326
Apr 20, 2026	56.07	56.36	55.75	55.84	55.84	-0.42%	14,393
Apr 17, 2026	55.75	56.08	55.15	56.08	56.08	-0.36%	28,995
Apr 16, 2026	56.70	56.73	56.04	56.28	56.28	0.54%	10,659
Apr 15, 2026	56.20	56.46	55.98	55.98	55.98	-0.60%	9,349
Apr 14, 2026	56.61	56.61	55.95	56.32	56.32	-1.02%	107,573
Apr 13, 2026	57.98	58.00	56.61	56.90	56.90	-1.28%	18,523
Apr 10, 2026	57.70	57.95	57.40	57.64	57.64	-0.10%	10,322
Apr 9, 2026	57.97	59.05	57.63	57.70	57.70	-0.51%	23,093
Apr 8, 2026	57.25	58.09	56.36	57.99	57.99	-0.88%	37,326
Apr 7, 2026	57.92	58.92	57.92	58.51	58.51	0.84%	15,673
Apr 6, 2026	57.63	58.20	57.63	58.02	58.02	-0.02%	690,985
Apr 2, 2026	58.49	58.49	57.65	58.03	58.03	0.89%	28,750
Apr 1, 2026	58.02	58.10	56.88	57.52	57.52	-1.83%	78,853
Mar 31, 2026	59.27	59.27	57.72	58.59	58.59	-0.75%	29,762
Mar 30, 2026	59.93	60.00	58.82	59.04	59.04	-0.73%	75,709
Mar 27, 2026	59.61	60.29	59.30	59.47	59.47	-0.12%	23,976
Mar 26, 2026	59.11	59.77	58.95	59.54	59.54	0.79%	27,779
Mar 25, 2026	58.97	59.23	58.72	59.07	59.07	-0.27%	17,949
Mar 24, 2026	58.97	59.80	58.59	59.23	59.05	1.02%	90,311
Mar 23, 2026	57.64	58.93	57.63	58.63	58.46	1.20%	24,636
Mar 20, 2026	58.60	58.89	57.94	57.94	57.77	-0.97%	147,540
Mar 19, 2026	57.46	58.75	57.46	58.51	58.34	1.72%	44,082
Mar 18, 2026	57.88	57.88	57.46	57.52	57.35	-0.81%	13,074
Mar 17, 2026	58.06	58.53	57.91	57.99	57.82	0.05%	17,241
Mar 16, 2026	57.94	57.96	57.48	57.96	57.79	0.36%	19,958
Mar 13, 2026	57.46	57.92	57.36	57.75	57.58	0.50%	30,456
Mar 12, 2026	58.06	58.27	57.46	57.46	57.29	-0.64%	106,110
Mar 11, 2026	57.01	57.87	57.01	57.83	57.66	1.19%	167,165
Mar 10, 2026	57.63	57.77	57.13	57.15	56.98	-1.18%	14,189
Mar 9, 2026	58.19	58.22	57.48	57.83	57.66	-0.48%	14,432
Mar 6, 2026	58.21	58.24	57.77	58.11	57.94	0.16%	31,102
Mar 5, 2026	57.86	58.44	57.69	58.02	57.85	-0.17%	30,885
Mar 4, 2026	57.82	58.14	57.43	58.12	57.95	-	36,516
Mar 3, 2026	58.04	58.25	57.28	58.12	57.95	-0.14%	140,878
Mar 2, 2026	57.75	58.33	57.33	58.20	58.03	1.75%	44,677
Feb 27, 2026	56.84	57.30	56.39	57.20	57.03	0.94%	28,992
Feb 26, 2026	56.52	57.08	55.83	56.67	56.50	0.44%	18,537
Feb 25, 2026	56.92	56.92	55.80	56.42	56.26	-0.16%	18,340
Feb 24, 2026	56.36	56.90	55.94	56.51	56.34	-0.16%	59,614
Feb 23, 2026	56.60	57.84	56.04	56.60	56.43	-0.32%	101,384
Feb 20, 2026	58.38	58.38	56.01	56.78	56.15	0.78%	21,759
Feb 19, 2026	56.23	56.49	56.08	56.34	55.71	0.41%	11,246
Feb 18, 2026	56.37	56.52	56.11	56.11	55.48	0.02%	12,518
Feb 17, 2026	56.19	56.26	55.65	56.10	55.47	-0.63%	35,249
Feb 13, 2026	55.62	56.54	55.62	56.46	55.83	2.33%	25,231
Feb 12, 2026	55.54	55.71	55.09	55.17	54.56	0.10%	28,053
Feb 11, 2026	54.71	55.24	54.71	55.12	54.50	1.22%	13,792
Feb 10, 2026	54.28	54.60	54.28	54.45	53.84	0.46%	27,736
Feb 9, 2026	53.67	54.27	53.66	54.20	53.60	0.82%	18,673
Feb 6, 2026	53.86	53.98	53.61	53.76	53.16	0.56%	41,281
Feb 5, 2026	52.92	53.47	52.88	53.46	52.86	0.56%	14,989
Feb 4, 2026	53.05	53.30	52.66	53.16	52.57	0.21%	18,124
Feb 3, 2026	52.03	53.12	52.03	53.05	52.46	2.10%	24,822
Feb 2, 2026	52.11	52.26	51.82	51.96	51.38	-1.12%	18,451
Jan 30, 2026	52.51	52.55	51.65	52.55	51.96	-0.25%	12,765
Jan 29, 2026	52.62	52.89	52.32	52.68	52.09	0.84%	29,985
Jan 28, 2026	51.70	52.28	51.61	52.24	51.66	1.22%	28,110
Jan 27, 2026	51.15	51.69	51.13	51.61	51.03	1.16%	43,972
Jan 26, 2026	51.49	51.49	50.84	51.02	50.45	-0.64%	31,635
Jan 23, 2026	51.34	51.62	51.27	51.35	50.66	0.57%	29,178
Jan 22, 2026	50.63	51.15	50.56	51.06	50.38	1.15%	20,310
Jan 21, 2026	50.84	50.84	50.18	50.48	49.81	0.80%	10,351
Jan 20, 2026	50.33	50.38	49.62	50.08	49.41	-0.51%	281,451
Jan 16, 2026	49.92	50.34	49.92	50.34	49.67	1.24%	40,626
Jan 15, 2026	49.59	49.86	49.59	49.72	49.06	0.02%	15,949
Jan 14, 2026	49.62	50.00	49.62	49.71	49.05	0.52%	27,179
Jan 13, 2026	48.83	49.50	48.83	49.45	48.79	1.42%	22,146
Jan 12, 2026	48.65	48.88	48.49	48.76	48.11	0.23%	14,775
Jan 9, 2026	48.65	48.85	48.47	48.65	48.00	0.30%	13,947
Jan 8, 2026	48.09	48.64	48.09	48.51	47.86	0.78%	22,316
Jan 7, 2026	48.22	48.33	48.09	48.13	47.49	-0.11%	16,429
Jan 6, 2026	49.28	49.28	48.05	48.19	47.54	-2.24%	21,473
Jan 5, 2026	49.70	49.70	48.45	49.29	48.63	-1.00%	19,909
Jan 2, 2026	49.20	49.85	48.88	49.79	49.13	1.45%	15,126
Dec 31, 2025	49.39	49.39	49.00	49.08	48.42	-0.79%	10,987
Dec 30, 2025	49.23	49.49	49.06	49.47	48.81	0.49%	18,652
Dec 29, 2025	49.00	49.46	49.00	49.23	48.57	0.49%	18,115
Dec 26, 2025	49.12	49.22	48.80	48.99	48.33	-0.43%	33,597
Dec 24, 2025	49.20	49.41	49.03	49.20	48.54	-0.08%	97,770
Dec 23, 2025	48.72	49.31	48.64	49.24	48.58	-1.12%	13,378
Dec 22, 2025	48.14	49.97	48.14	49.80	47.93	0.48%	16,565
Dec 19, 2025	49.60	49.82	49.56	49.56	47.70	0.12%	14,363
Dec 18, 2025	50.21	50.21	49.42	49.50	47.65	-0.73%	15,543
Dec 17, 2025	49.54	49.97	49.43	49.86	48.00	0.83%	18,977
Dec 16, 2025	50.16	50.16	49.45	49.45	47.60	-1.88%	14,361
Dec 15, 2025	50.48	50.48	50.13	50.40	48.51	0.04%	12,904
Dec 12, 2025	50.45	50.49	50.13	50.38	48.49	-0.06%	6,346
Dec 11, 2025	50.02	50.47	50.02	50.41	48.52	0.60%	64,767
Dec 10, 2025	50.62	50.62	49.90	50.11	48.23	-1.08%	10,941
Dec 9, 2025	50.91	51.23	50.58	50.66	48.76	-0.45%	11,138
Dec 8, 2025	51.13	51.13	50.87	50.89	48.98	-0.67%	12,074
Dec 5, 2025	51.40	51.44	51.10	51.23	49.32	0.22%	8,033
Dec 4, 2025	50.58	51.16	50.58	51.12	49.21	1.23%	12,010
Dec 3, 2025	50.42	50.80	50.42	50.50	48.61	0.75%	11,083