Skip to main content
USCF Energy Commodity Strategy Absolute Return Fund (USE)
NYSEARCA: USE · Real-Time Price · USD
33.35
+0.85 (2.60%)
At close: Apr 28, 2026, 4:00 PM EDT
33.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

USE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.3033.4033.0833.3533.352.61%1,407
Apr 27, 202632.5132.5132.5132.5132.511.00%108
Apr 24, 202632.3132.3132.1632.1832.18-1.04%636
Apr 23, 202632.3832.5232.3632.5232.523.21%528
Apr 22, 202631.5231.5231.5131.5131.510.57%189
Apr 21, 202631.3331.3331.3331.3331.333.83%48
Apr 20, 202630.3130.3130.1730.1730.172.81%583
Apr 17, 202629.3529.3529.3529.3529.35-4.40%251
Apr 16, 202630.7130.7630.6930.7030.701.71%344
Apr 15, 202630.1930.3130.1930.1930.18-0.10%315
Apr 14, 202630.1830.2130.1830.2130.21-1.85%254
Apr 13, 202631.4631.4630.7930.7930.791.87%339
Apr 10, 202630.3430.4030.2230.2230.22-0.96%294
Apr 9, 202630.9230.9230.2030.5130.510.30%470
Apr 8, 202629.4930.4229.4930.4230.42-4.10%1,211
Apr 7, 202632.2132.3731.7231.7231.72-0.23%702
Apr 6, 202631.7131.8231.4731.7931.790.45%767
Apr 2, 202631.7231.7231.2231.6531.655.65%573
Apr 1, 202630.2430.2429.9029.9629.96-3.08%4,012
Mar 31, 202632.1332.1330.9130.9130.91-3.10%4,077
Mar 30, 202631.8531.9031.7131.9031.901.64%1,487
Mar 27, 202631.3931.3931.3931.3931.392.35%113
Mar 26, 202630.6530.7430.4830.6730.672.27%1,584
Mar 25, 202629.4229.9929.4229.9929.99-1.11%687
Mar 24, 202630.3330.3330.3230.3230.322.48%151
Mar 23, 202630.1030.1028.8429.5929.59-6.02%5,809
Mar 20, 202631.4831.4831.4831.4831.482.54%198
Mar 19, 202631.2831.4230.7030.7030.70-1.90%919
Mar 18, 202631.2931.4231.0231.3031.302.20%1,437
Mar 17, 202630.3730.6330.3730.6330.622.78%984
Mar 16, 202630.2030.2029.8029.8029.80-2.16%758
Mar 13, 202629.7530.4529.7530.4530.451.18%5,348
Mar 12, 202629.6830.1229.6830.1030.106.27%3,041
Mar 11, 202628.0628.3228.0628.3228.321.59%370
Mar 10, 202627.7627.8827.3227.8827.882.38%1,496
Mar 9, 202629.4029.7026.7727.2327.23-2.01%5,091
Mar 6, 202627.3927.9127.2727.7927.797.66%150,729
Mar 5, 202625.8125.8125.8125.8125.813.97%22
Mar 4, 202624.8324.8324.8324.8324.831.60%54
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