Skip to main content
USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
24.83
+0.39 (1.60%)
At close: Mar 4, 2026, 4:00 PM EST
24.83
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST

USE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.8224.8224.4424.4424.441.85%366
Mar 2, 202623.9923.9923.9923.9923.994.30%22
Feb 27, 202623.0023.0023.0023.0023.001.85%5
Feb 26, 202622.5922.5922.5922.5922.59-0.02%118
Feb 25, 202622.5922.5922.5922.5922.59-0.84%5
Feb 24, 202622.7822.7822.7822.7822.78-0.08%4
Feb 23, 202622.8022.8022.8022.8022.800.21%12
Feb 20, 202622.7422.7522.7422.7522.75-0.37%414
Feb 19, 202622.8422.8422.8422.8422.841.62%10
Feb 18, 202622.4722.4722.4722.4722.473.45%7
Feb 17, 202621.7221.7221.7221.7221.72-0.29%11
Feb 13, 202621.7921.7921.7921.7921.79-0.19%7
Feb 12, 202621.8321.8321.8321.8321.83-2.40%597
Feb 11, 202622.3722.3722.3722.3722.370.86%7
Feb 10, 202622.1722.1722.1722.1722.17-0.15%9
Feb 9, 202622.2122.2122.2122.2122.211.09%6
Feb 6, 202621.9721.9721.9721.9721.970.38%10
Feb 5, 202621.8821.8821.8821.8821.88-0.99%6
Feb 4, 202622.1022.1022.1022.1022.100.22%58
Feb 3, 202622.0522.0522.0522.0522.052.28%273
Feb 2, 202621.5621.5621.5621.5621.56-3.75%19
Jan 30, 202622.4022.4022.4022.4022.40-2.20%67
Jan 29, 202622.9122.9122.9122.9122.911.49%16
Jan 28, 202622.5722.5722.5722.5722.571.12%226
Jan 27, 202622.3222.3222.3222.3222.321.77%15
Jan 26, 202621.9421.9421.9421.9421.94-1.60%14
Jan 23, 202622.3422.3422.2922.2922.291.66%1,621
Jan 22, 202621.7621.9321.7521.9321.93-1.66%1,090
Jan 21, 202622.3022.3022.3022.3022.30-0.80%38
Jan 20, 202622.4822.4822.4822.4822.48-4.10%41
Jan 16, 202623.4223.4423.4223.4423.440.64%376
Jan 15, 202623.3523.3523.2923.2923.29-1.09%216
Jan 14, 202624.0724.0723.5523.5523.55-0.76%661
Jan 13, 202623.7523.7523.7323.7323.732.17%124
Jan 12, 202623.4623.4823.2223.2223.22-1.69%4,207
Jan 9, 202623.3723.6223.3723.6223.62-0.43%413
Jan 8, 202623.1423.7223.1423.7223.724.03%519
Jan 7, 202622.8022.8022.8022.8022.80-1.80%6
Jan 6, 202623.2223.2223.2223.2223.220.91%23
Jan 5, 202623.0323.0322.9623.0123.01-0.39%1,140
Jan 2, 202623.0123.1023.0123.1023.100.87%1,036
Dec 31, 202522.9022.9022.9022.9022.901.07%1,072
Dec 30, 202522.6122.6622.6122.6622.660.43%1,191
Dec 29, 202522.6122.6122.5622.5622.561.03%3,925
Dec 26, 202522.4722.4922.3322.3322.33-2.97%922
Dec 24, 202522.9123.0122.8623.0123.010.99%2,588
Dec 23, 202523.1723.1722.7922.7922.79-1.99%376
Dec 22, 202523.3323.3723.2523.2523.25-2.57%501
Dec 19, 202524.0024.0023.8623.8623.16-0.67%1,368
Dec 18, 202524.0324.0324.0324.0323.321.62%241
Dec 17, 202523.8023.8023.6423.6422.95-1.56%169
Dec 16, 202524.0024.0224.0024.0223.310.59%214
Dec 15, 202523.7523.8823.7523.8823.181.16%1,193
Dec 12, 202523.6023.6023.6023.6022.911.13%88
Dec 11, 202523.3423.3423.3423.3422.650.61%39
Dec 10, 202523.2023.2023.2023.2022.520.49%67
Dec 9, 202523.0823.0823.0823.0822.410.26%19
Dec 8, 202522.9223.0322.9223.0322.350.62%228
Dec 5, 202522.8822.8822.8822.8822.21-0.10%63
Dec 4, 202522.9122.9122.9122.9122.23-0.94%93
Dec 3, 202523.1223.1223.1223.1222.44-1.52%103
Dec 2, 202523.4223.5623.4223.4822.79-0.05%690
Dec 1, 202523.6023.6023.4923.4922.80-0.71%457
Nov 28, 202523.6623.6623.6623.6622.97-1.09%74
Nov 26, 202524.0324.0323.9223.9223.22-0.68%115
Nov 25, 202524.0924.0924.0924.0923.381.26%4
Nov 24, 202523.7923.7923.7923.7923.092.17%62
Nov 21, 202523.2823.2823.2823.2822.60-1.78%41
Nov 20, 202523.7023.7023.7023.7023.01-0.55%53
Nov 19, 202523.7523.8423.6923.8423.14-2.74%1,342
Nov 18, 202524.5724.5724.5124.5123.791.15%394
Nov 17, 202524.2324.2324.2324.2323.520.59%24
Nov 14, 202524.1424.1424.0924.0923.38-0.24%421
Nov 13, 202524.1424.1424.1424.1423.43-0.36%118
Nov 12, 202524.2324.2324.2324.2323.520.32%7
Nov 11, 202524.1524.1524.1524.1523.44-0.82%82
Nov 10, 202524.3524.3524.3524.3523.64-0.47%23
Nov 7, 202524.4724.4724.4724.4723.750.20%14
Nov 6, 202524.4224.4224.4224.4223.70-0.55%42
Nov 5, 202524.5524.5524.5524.5523.83-0.58%15
Nov 4, 202524.7524.7524.7024.7023.97-1.11%123
Nov 3, 202524.9224.9824.9124.9824.24-0.62%1,829
Oct 31, 202525.1325.1325.1325.1324.39-1.54%15
Oct 30, 202525.5325.5325.5325.5324.78-0.77%57
Oct 29, 202525.7325.7825.7225.7224.970.86%10,745
Oct 28, 202525.7225.7525.4725.5124.76-1.34%1,218
Oct 27, 202525.9525.9525.8525.8525.09-0.03%189
Oct 24, 202525.7125.8625.7125.8625.100.60%400
Oct 23, 202525.6225.7125.6225.7124.95-3.52%126
Oct 22, 202526.7526.7526.6426.6425.86-0.76%528
Oct 21, 202527.0027.0026.8526.8526.06-0.86%170
Oct 20, 202527.2827.2827.0627.0826.28-1.52%3,389
Oct 17, 202527.5527.5527.5027.5026.69-0.15%853
Oct 16, 202527.5427.5427.5427.5426.730.09%13
Oct 15, 202527.4827.5127.4827.5126.700.52%418
Oct 14, 202527.4027.4027.3527.3726.570.37%1,208
Oct 13, 202527.3527.3527.2727.2726.471.20%516
Oct 10, 202527.1027.1026.9526.9526.15-3.35%327
Oct 9, 202528.1928.1927.8827.8827.06-1.23%298
Oct 8, 202528.2328.2328.2328.2327.401.39%82