USXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.05	57.53	56.73	56.87	56.87	-1.90%	92,643
Mar 5, 2026	57.88	58.33	57.34	57.97	57.97	-0.34%	128,734
Mar 4, 2026	57.80	58.32	57.69	58.17	58.17	1.18%	56,200
Mar 3, 2026	57.12	57.81	56.64	57.49	57.49	-1.54%	79,996
Mar 2, 2026	57.24	58.54	57.24	58.39	58.39	0.53%	70,431
Feb 27, 2026	57.84	58.27	57.83	58.08	58.08	-1.09%	70,701
Feb 26, 2026	59.37	59.37	58.24	58.72	58.72	-1.18%	82,228
Feb 25, 2026	59.29	59.62	59.24	59.42	59.42	0.82%	77,720
Feb 24, 2026	58.38	59.01	58.20	58.94	58.94	0.92%	68,129
Feb 23, 2026	58.96	59.16	58.14	58.40	58.40	-1.13%	72,515
Feb 20, 2026	58.57	59.28	58.53	59.07	59.07	0.53%	61,574
Feb 19, 2026	58.71	58.83	58.37	58.76	58.76	-0.20%	41,130
Feb 18, 2026	58.71	59.22	58.60	58.88	58.88	0.70%	69,703
Feb 17, 2026	58.07	58.75	57.65	58.47	58.47	0.21%	72,075
Feb 13, 2026	58.46	58.74	58.03	58.35	58.35	0.09%	69,183
Feb 12, 2026	59.51	59.74	58.28	58.30	58.30	-1.55%	71,764
Feb 11, 2026	59.54	59.57	58.77	59.22	59.22	0.50%	59,701
Feb 10, 2026	59.19	59.34	58.92	58.92	58.92	-0.29%	51,386
Feb 9, 2026	58.31	59.39	58.31	59.09	59.09	0.89%	57,089
Feb 6, 2026	57.29	58.70	57.29	58.57	58.57	3.63%	44,802
Feb 5, 2026	57.11	57.50	56.39	56.52	56.52	-1.17%	86,540
Feb 4, 2026	57.79	57.79	56.66	57.19	57.19	-1.27%	87,978
Feb 3, 2026	59.05	59.05	57.26	57.92	57.92	-1.80%	58,983
Feb 2, 2026	58.65	59.35	58.65	58.99	58.98	0.20%	58,152
Jan 30, 2026	59.16	59.50	58.62	58.87	58.87	-1.03%	89,268
Jan 29, 2026	59.59	59.69	58.48	59.49	59.49	-0.01%	46,285
Jan 28, 2026	59.54	59.71	59.39	59.49	59.49	0.55%	57,105
Jan 27, 2026	59.14	59.31	58.89	59.16	59.16	0.48%	98,740
Jan 26, 2026	58.74	59.01	58.74	58.88	58.88	0.24%	75,668
Jan 23, 2026	58.78	58.86	58.58	58.74	58.74	-0.25%	51,702
Jan 22, 2026	59.20	59.25	58.80	58.89	58.89	0.30%	34,035
Jan 21, 2026	58.09	58.98	58.00	58.71	58.71	1.76%	447,167
Jan 20, 2026	58.22	58.55	57.70	57.70	57.70	-2.61%	78,875
Jan 16, 2026	59.34	59.48	59.10	59.25	59.24	0.34%	35,726
Jan 15, 2026	59.23	59.51	59.01	59.05	59.05	0.85%	50,235
Jan 14, 2026	58.70	58.74	58.15	58.55	58.55	-0.73%	76,287
Jan 13, 2026	59.16	59.17	58.78	58.98	58.98	-0.19%	418,984
Jan 12, 2026	58.59	59.17	58.59	59.09	59.09	0.15%	76,285
Jan 9, 2026	58.66	59.12	58.48	59.00	59.00	0.95%	54,967
Jan 8, 2026	58.76	58.76	58.36	58.45	58.45	-0.72%	50,412
Jan 7, 2026	59.14	59.23	58.87	58.87	58.87	-0.39%	52,378
Jan 6, 2026	58.65	59.17	58.65	59.10	59.10	1.10%	67,023
Jan 5, 2026	58.42	58.74	58.40	58.46	58.46	0.71%	47,716
Jan 2, 2026	58.15	58.32	57.82	58.05	58.05	0.81%	49,872
Dec 31, 2025	58.27	58.27	57.58	57.58	57.58	-1.00%	111,498
Dec 30, 2025	58.24	58.35	58.12	58.16	58.16	-0.20%	103,380
Dec 29, 2025	58.26	58.41	58.06	58.28	58.28	-0.51%	52,393
Dec 26, 2025	58.47	58.64	58.45	58.58	58.58	0.27%	35,039
Dec 24, 2025	58.22	58.42	58.22	58.42	58.42	0.28%	26,397
Dec 23, 2025	57.70	58.26	57.70	58.26	58.26	0.61%	36,141
Dec 22, 2025	57.79	57.93	57.65	57.91	57.91	1.04%	79,521
Dec 19, 2025	56.67	57.39	56.67	57.31	57.31	1.55%	78,117
Dec 18, 2025	56.72	56.81	56.25	56.43	56.43	0.96%	44,688
Dec 17, 2025	56.93	56.93	55.90	55.90	55.90	-1.84%	48,506
Dec 16, 2025	56.86	57.15	56.67	56.95	56.95	-0.39%	45,025
Dec 15, 2025	57.72	57.72	57.11	57.17	56.99	-0.36%	42,289
Dec 12, 2025	58.47	58.52	57.33	57.38	57.20	-2.35%	28,524
Dec 11, 2025	58.25	58.78	58.06	58.76	58.58	0.10%	45,169
Dec 10, 2025	58.21	58.82	58.05	58.70	58.52	0.96%	32,840
Dec 9, 2025	58.15	58.34	58.08	58.14	57.96	-	49,355
Dec 8, 2025	58.38	58.44	58.02	58.14	57.96	0.11%	40,575
Dec 5, 2025	58.00	58.28	57.99	58.08	57.90	0.40%	36,470
Dec 4, 2025	57.69	58.01	57.60	57.85	57.67	0.40%	57,778
Dec 3, 2025	57.29	57.66	57.21	57.62	57.44	0.44%	46,026
Dec 2, 2025	57.49	57.72	57.16	57.37	57.19	0.53%	57,804
Dec 1, 2025	56.76	57.42	56.76	57.07	56.89	-0.51%	38,348
Nov 28, 2025	57.24	57.36	57.17	57.36	57.18	0.37%	57,153
Nov 26, 2025	56.93	57.38	56.92	57.15	56.97	0.99%	50,783
Nov 25, 2025	55.81	56.67	55.35	56.59	56.41	0.56%	126,884
Nov 24, 2025	55.58	56.37	55.53	56.28	56.10	1.72%	39,362
Nov 21, 2025	55.06	56.00	54.39	55.33	55.15	0.85%	90,825
Nov 20, 2025	57.23	57.26	54.80	54.86	54.69	-2.09%	99,020
Nov 19, 2025	55.76	56.34	55.49	56.03	55.86	0.86%	53,812
Nov 18, 2025	55.63	56.02	55.21	55.55	55.38	-1.05%	80,950
Nov 17, 2025	56.60	56.95	55.85	56.14	55.96	-1.46%	42,626
Nov 14, 2025	56.21	57.32	56.05	56.97	56.79	0.12%	60,099
Nov 13, 2025	57.79	57.79	56.72	56.90	56.72	-2.13%	55,580
Nov 12, 2025	58.19	58.27	57.94	58.14	57.96	0.55%	110,464
Nov 11, 2025	58.01	58.08	57.67	57.82	57.64	-0.78%	35,781
Nov 10, 2025	57.95	58.34	57.60	58.28	58.09	2.02%	54,505
Nov 7, 2025	56.60	57.12	55.98	57.12	56.94	0.21%	54,029
Nov 6, 2025	58.01	58.04	56.93	57.00	56.82	-1.80%	51,453
Nov 5, 2025	57.83	58.56	57.83	58.04	57.86	0.22%	30,826
Nov 4, 2025	58.25	58.52	57.90	57.92	57.74	-1.73%	34,027
Nov 3, 2025	59.25	59.33	58.63	58.94	58.75	0.20%	57,212
Oct 31, 2025	59.09	59.26	58.57	58.82	58.64	-0.07%	67,938
Oct 30, 2025	59.11	59.32	58.83	58.86	58.68	-0.87%	51,835
Oct 29, 2025	59.63	59.94	59.09	59.38	59.19	0.03%	48,453
Oct 28, 2025	58.90	59.54	58.80	59.36	59.17	0.71%	40,813
Oct 27, 2025	58.81	58.95	58.71	58.94	58.76	1.29%	54,654
Oct 24, 2025	58.15	58.37	58.09	58.19	58.01	1.02%	64,821
Oct 23, 2025	57.05	57.68	57.05	57.60	57.42	0.82%	76,253
Oct 22, 2025	57.61	57.64	56.75	57.13	56.95	-0.82%	72,604
Oct 21, 2025	57.46	57.77	57.30	57.60	57.42	0.17%	32,874
Oct 20, 2025	57.41	57.69	57.41	57.50	57.32	0.68%	54,473
Oct 17, 2025	56.65	57.28	56.65	57.11	56.93	0.53%	76,645
Oct 16, 2025	57.44	57.44	56.50	56.81	56.63	-0.53%	49,833
Oct 15, 2025	57.65	57.75	56.66	57.11	56.93	0.20%	47,363
Oct 14, 2025	56.76	57.45	56.44	57.00	56.82	-0.73%	39,766
Oct 13, 2025	57.26	57.63	57.13	57.42	57.24	2.08%	55,624