Skip to main content
USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
22.88
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

USE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8822.8822.8822.8822.88-0.10%63
Dec 4, 202522.9122.9122.9122.9122.91-0.94%93
Dec 3, 202523.1223.1223.1223.1223.12-1.52%103
Dec 2, 202523.4223.5623.4223.4823.48-0.05%690
Dec 1, 202523.6023.6023.4923.4923.49-0.71%457
Nov 28, 202523.6623.6623.6623.6623.66-1.09%74
Nov 26, 202524.0324.0323.9223.9223.92-0.68%115
Nov 25, 202524.0924.0924.0924.0924.091.26%4
Nov 24, 202523.7923.7923.7923.7923.792.17%62
Nov 21, 202523.2823.2823.2823.2823.28-1.78%41
Nov 20, 202523.7023.7023.7023.7023.70-0.55%53
Nov 19, 202523.7523.8423.6923.8423.84-2.74%1,342
Nov 18, 202524.5724.5724.5124.5124.511.15%394
Nov 17, 202524.2324.2324.2324.2324.230.59%24
Nov 14, 202524.1424.1424.0924.0924.08-0.24%421
Nov 13, 202524.1424.1424.1424.1424.14-0.36%118
Nov 12, 202524.2324.2324.2324.2324.230.32%7
Nov 11, 202524.1524.1524.1524.1524.15-0.82%82
Nov 10, 202524.3524.3524.3524.3524.35-0.47%23
Nov 7, 202524.4724.4724.4724.4724.470.20%14
Nov 6, 202524.4224.4224.4224.4224.42-0.55%42
Nov 5, 202524.5524.5524.5524.5524.55-0.58%15
Nov 4, 202524.7524.7524.7024.7024.70-1.11%123
Nov 3, 202524.9224.9824.9124.9824.97-0.62%1,829
Oct 31, 202525.1325.1325.1325.1325.13-1.54%15
Oct 30, 202525.5325.5325.5325.5325.52-0.77%57
Oct 29, 202525.7325.7825.7225.7225.720.86%10,745
Oct 28, 202525.7225.7525.4725.5125.50-1.34%1,218
Oct 27, 202525.9525.9525.8525.8525.85-0.03%189
Oct 24, 202525.7125.8625.7125.8625.860.60%400
Oct 23, 202525.6225.7125.6225.7125.71-3.52%126
Oct 22, 202526.7526.7526.6426.6426.64-0.76%528
Oct 21, 202527.0027.0026.8526.8526.85-0.86%170
Oct 20, 202527.2827.2827.0627.0827.08-1.52%3,389
Oct 17, 202527.5527.5527.5027.5027.50-0.15%853
Oct 16, 202527.5427.5427.5427.5427.540.09%13
Oct 15, 202527.4827.5127.4827.5127.510.52%418
Oct 14, 202527.4027.4027.3527.3727.370.37%1,208
Oct 13, 202527.3527.3527.2727.2727.271.20%516
Oct 10, 202527.1027.1026.9526.9526.95-3.35%327
Oct 9, 202528.1928.1927.8827.8827.88-1.23%298
Oct 8, 202528.2328.2328.2328.2328.231.39%82
Oct 7, 202527.8427.8427.8427.8427.84-0.78%38
Oct 6, 202528.0528.0828.0528.0628.060.18%730
Oct 3, 202528.1028.1028.0128.0128.010.65%366
Oct 2, 202527.8327.8327.8327.8327.83-1.96%44
Oct 1, 202528.3828.3828.3828.3828.38-1.52%92
Sep 30, 202528.8228.8228.8228.8228.82-0.91%53
Sep 29, 202529.2829.3029.0829.0829.08-3.02%5,459
Sep 26, 202529.9929.9929.9929.9929.990.22%57
Sep 25, 202529.5129.9229.5129.9229.920.28%123
Sep 24, 202529.8429.8429.8429.8429.841.84%28
Sep 23, 202529.3029.3029.3029.3029.301.70%515
Sep 22, 202528.8128.8128.8128.8128.810.26%150
Sep 19, 202528.9328.9328.7328.7328.73-1.45%172
Sep 18, 202529.2129.2128.9729.1629.160.11%2,203
Sep 17, 202529.1329.1329.1329.1329.13-0.60%45
Sep 16, 202529.1829.3029.1829.3029.301.30%160
Sep 15, 202529.0329.0328.9328.9328.930.87%184
Sep 12, 202528.6828.6828.6828.6828.680.51%108
Sep 11, 202528.5728.5728.5328.5328.53-1.78%162
Sep 10, 202529.0529.0529.0529.0529.051.63%6
Sep 9, 202528.5828.5828.5828.5828.580.85%10
Sep 8, 202528.5528.5528.3428.3428.340.04%562
Sep 5, 202528.3328.3328.3328.3328.33-1.66%529
Sep 4, 202528.8128.8128.8128.8128.81-0.52%31
Sep 3, 202528.9628.9628.9628.9628.96-2.76%408
Sep 2, 202529.6329.7829.6329.7829.782.42%346
Aug 29, 202529.0829.0829.0829.0829.08-1.03%70
Aug 28, 202529.4329.4329.1629.3829.380.13%482
Aug 27, 202529.3429.3429.3429.3429.340.50%33
Aug 26, 202529.2029.2029.2029.2029.19-1.92%8
Aug 25, 202529.7729.7729.7729.7729.771.41%20
Aug 22, 202529.3529.3529.3529.3529.351.21%11
Aug 21, 202528.9529.0028.9529.0029.000.47%135
Aug 20, 202528.7728.9428.7328.8728.871.52%1,830
Aug 19, 202528.3928.4428.3928.4428.44-0.15%104
Aug 18, 202528.4828.4828.4828.4828.480.81%9
Aug 15, 202528.2528.2528.2528.2528.25-1.33%22
Aug 14, 202528.6328.6328.6328.6328.631.14%664
Aug 13, 202528.3128.3128.3128.3128.31-0.47%41
Aug 12, 202528.4528.4528.4428.4428.440.44%320
Aug 11, 202528.3828.3828.3228.3228.320.60%232
Aug 8, 202528.1528.1528.1528.1528.150.45%273
Aug 7, 202528.1628.1628.0228.0228.02-0.28%1,242
Aug 6, 202528.6128.6128.1028.1028.10-1.83%1,081
Aug 5, 202528.6328.6328.6328.6328.63-1.26%15
Aug 4, 202528.9928.9928.9928.9928.990.21%72
Aug 1, 202528.9328.9328.9328.9328.93-2.35%78
Jul 31, 202529.6329.6329.6329.6329.62-1.63%25
Jul 30, 202530.1230.1230.1230.1230.121.75%61
Jul 29, 202529.6029.6029.6029.6029.601.75%98
Jul 28, 202529.0929.0929.0929.0929.092.62%64
Jul 25, 202528.3528.3528.3528.3528.35-1.03%78
Jul 24, 202528.6228.6428.6228.6428.640.37%249
Jul 23, 202528.5428.5428.5428.5428.541.29%3
Jul 22, 202528.1728.1728.1728.1728.170.07%34
Jul 21, 202528.1628.1628.1628.1628.161.77%121
Jul 18, 202527.6727.6727.6727.6727.67-0.49%97
Jul 17, 202527.4227.8027.4227.8027.801.23%421