USCF Oil Plus Bitcoin Strategy Fund (WTIB)
NYSEARCA: WTIB · Real-Time Price · USD
31.45
+0.95 (3.13%)
At close: Apr 28, 2026, 4:00 PM EDT
31.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
WTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.25 | 31.45 | 31.13 | 31.45 | 31.45 | 3.13% | 3,458 |
| Apr 27, 2026 | 30.80 | 30.80 | 30.49 | 30.49 | 30.49 | 0.83% | 273 |
| Apr 24, 2026 | 30.12 | 30.25 | 30.12 | 30.24 | 30.24 | -2.04% | 1,158 |
| Apr 23, 2026 | 30.10 | 31.01 | 30.10 | 30.87 | 30.87 | 2.33% | 2,048 |
| Apr 22, 2026 | 29.78 | 30.33 | 29.69 | 30.17 | 30.17 | 5.77% | 2,597 |
| Apr 21, 2026 | 27.71 | 28.52 | 27.52 | 28.52 | 28.52 | 4.15% | 5,907 |
| Apr 20, 2026 | 27.42 | 27.45 | 27.38 | 27.39 | 27.38 | 3.38% | 1,216 |
| Apr 17, 2026 | 25.96 | 26.55 | 25.49 | 26.49 | 26.49 | -5.23% | 5,539 |
| Apr 16, 2026 | 27.43 | 27.95 | 27.43 | 27.95 | 27.95 | 3.07% | 1,236 |
| Apr 15, 2026 | 26.88 | 27.12 | 26.85 | 27.12 | 27.12 | 0.30% | 1,218 |
| Apr 14, 2026 | 27.64 | 27.64 | 26.91 | 27.04 | 27.04 | -2.24% | 2,366 |
| Apr 13, 2026 | 27.49 | 27.66 | 27.20 | 27.66 | 27.66 | 2.96% | 1,959 |
| Apr 10, 2026 | 26.77 | 27.18 | 26.63 | 26.86 | 26.86 | 0.63% | 3,037 |
| Apr 9, 2026 | 26.66 | 27.03 | 26.32 | 26.70 | 26.70 | 2.88% | 5,978 |
| Apr 8, 2026 | 25.33 | 26.13 | 25.21 | 25.95 | 25.95 | -5.56% | 11,123 |
| Apr 7, 2026 | 27.93 | 28.08 | 27.01 | 27.48 | 27.48 | -1.87% | 10,440 |
| Apr 6, 2026 | 27.77 | 28.26 | 27.53 | 28.00 | 28.00 | 4.87% | 9,651 |
| Apr 2, 2026 | 26.28 | 26.76 | 25.60 | 26.70 | 26.70 | 6.33% | 1,717 |
| Apr 1, 2026 | 25.28 | 25.28 | 25.07 | 25.11 | 25.11 | -2.17% | 1,699 |
| Mar 31, 2026 | 25.88 | 25.88 | 25.36 | 25.67 | 25.67 | 1.23% | 2,021 |
| Mar 30, 2026 | 25.21 | 25.64 | 25.21 | 25.36 | 25.36 | 4.04% | 1,855 |
| Mar 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.96% | 239 |
| Mar 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.23% | 59 |
| Mar 25, 2026 | 23.21 | 23.85 | 23.21 | 23.85 | 23.85 | 1.46% | 626 |
| Mar 24, 2026 | 24.06 | 24.06 | 23.51 | 23.51 | 23.50 | 1.57% | 553 |
| Mar 23, 2026 | 23.72 | 23.72 | 23.14 | 23.14 | 23.14 | -8.63% | 1,849 |
| Mar 20, 2026 | 24.62 | 25.40 | 24.62 | 25.33 | 25.33 | 3.75% | 2,280 |
| Mar 19, 2026 | 24.77 | 25.16 | 24.25 | 24.41 | 24.41 | -5.18% | 2,501 |
| Mar 18, 2026 | 26.16 | 26.16 | 25.33 | 25.75 | 25.75 | -1.95% | 3,033 |
| Mar 17, 2026 | 25.73 | 26.35 | 25.70 | 26.26 | 26.26 | 4.15% | 2,040 |
| Mar 16, 2026 | 25.19 | 25.57 | 25.19 | 25.21 | 25.21 | -0.04% | 2,339 |
| Mar 13, 2026 | 25.23 | 25.42 | 25.14 | 25.22 | 25.22 | 2.10% | 8,573 |
| Mar 12, 2026 | 24.02 | 24.71 | 23.96 | 24.70 | 24.70 | 9.62% | 4,673 |
| Mar 11, 2026 | 21.83 | 22.57 | 21.83 | 22.54 | 22.54 | 2.37% | 5,221 |
| Mar 10, 2026 | 22.44 | 22.44 | 21.23 | 22.02 | 22.02 | 5.80% | 15,488 |
| Mar 9, 2026 | 24.32 | 24.90 | 20.30 | 20.81 | 20.81 | -4.83% | 10,804 |
| Mar 6, 2026 | 21.46 | 22.07 | 21.29 | 21.87 | 21.87 | 7.97% | 5,775 |
| Mar 5, 2026 | 20.50 | 20.61 | 20.25 | 20.25 | 20.25 | 2.10% | 3,136 |
| Mar 4, 2026 | 19.29 | 19.91 | 19.26 | 19.84 | 19.84 | 8.66% | 3,262 |
| Mar 3, 2026 | 18.62 | 18.76 | 17.90 | 18.26 | 18.25 | 0.97% | 4,710 |
| Mar 2, 2026 | 17.26 | 18.32 | 17.26 | 18.08 | 18.08 | 12.71% | 5,719 |
| Feb 27, 2026 | 15.83 | 16.07 | 15.83 | 16.04 | 16.04 | -0.32% | 1,109 |
| Feb 26, 2026 | 16.02 | 16.16 | 16.02 | 16.09 | 16.09 | -2.58% | 3,129 |
| Feb 25, 2026 | 16.45 | 16.53 | 16.45 | 16.52 | 16.52 | 6.23% | 1,715 |
| Feb 24, 2026 | 15.49 | 15.58 | 15.49 | 15.55 | 15.55 | -0.34% | 944 |
| Feb 23, 2026 | 15.58 | 15.60 | 15.52 | 15.60 | 15.60 | -4.74% | 703 |
| Feb 20, 2026 | 16.37 | 16.41 | 16.37 | 16.38 | 16.38 | 0.63% | 615 |
| Feb 19, 2026 | 16.07 | 16.28 | 16.07 | 16.28 | 16.28 | 3.08% | 752 |
| Feb 18, 2026 | 15.57 | 15.79 | 15.57 | 15.79 | 15.79 | 2.80% | 948 |
| Feb 17, 2026 | 15.39 | 15.45 | 15.32 | 15.36 | 15.36 | -1.75% | 1,373 |
| Feb 13, 2026 | 15.77 | 15.77 | 15.63 | 15.63 | 15.63 | 4.46% | 424 |
| Feb 12, 2026 | 15.93 | 15.93 | 14.95 | 14.97 | 14.96 | -6.01% | 1,957 |
| Feb 11, 2026 | 15.81 | 15.99 | 15.81 | 15.92 | 15.92 | -1.15% | 1,123 |
| Feb 10, 2026 | 16.22 | 16.22 | 16.10 | 16.11 | 16.11 | -2.88% | 1,004 |
| Feb 9, 2026 | 16.59 | 16.63 | 16.59 | 16.59 | 16.59 | 1.87% | 1,394 |
| Feb 6, 2026 | 16.12 | 16.42 | 16.12 | 16.28 | 16.28 | 10.72% | 1,089 |
| Feb 5, 2026 | 16.29 | 16.29 | 14.70 | 14.70 | 14.70 | -14.83% | 7,074 |
| Feb 4, 2026 | 17.35 | 17.37 | 17.27 | 17.27 | 17.26 | -3.75% | 914 |
| Feb 3, 2026 | 17.70 | 17.94 | 17.22 | 17.94 | 17.94 | 1.22% | 2,908 |
| Feb 2, 2026 | 18.17 | 18.17 | 17.72 | 17.72 | 17.72 | -12.24% | 1,598 |
| Jan 30, 2026 | 20.00 | 20.34 | 19.90 | 20.19 | 20.19 | -0.05% | 6,634 |
| Jan 29, 2026 | 21.23 | 21.23 | 20.13 | 20.20 | 20.20 | -1.89% | 1,028 |
| Jan 28, 2026 | 20.55 | 20.73 | 20.55 | 20.59 | 20.59 | 0.74% | 962 |
| Jan 27, 2026 | 19.67 | 20.44 | 19.67 | 20.44 | 20.44 | 4.73% | 3,062 |
| Jan 26, 2026 | 19.59 | 19.62 | 19.50 | 19.52 | 19.52 | -2.52% | 928 |
| Jan 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.88% | 27 |
| Jan 22, 2026 | 19.28 | 19.54 | 19.28 | 19.46 | 19.46 | -2.55% | 847 |
| Jan 21, 2026 | 19.81 | 19.97 | 19.81 | 19.97 | 19.97 | 2.02% | 504 |
| Jan 20, 2026 | 20.10 | 20.10 | 19.57 | 19.57 | 19.57 | -5.43% | 1,606 |
| Jan 16, 2026 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.97% | 302 |
| Jan 15, 2026 | 21.04 | 21.04 | 20.48 | 20.50 | 20.50 | -4.64% | 3,497 |
| Jan 14, 2026 | 21.63 | 22.16 | 21.50 | 21.50 | 21.50 | 2.05% | 2,767 |
| Jan 13, 2026 | 21.07 | 21.12 | 21.07 | 21.07 | 21.06 | 5.91% | 416 |
| Jan 12, 2026 | 20.01 | 20.01 | 19.89 | 19.89 | 19.89 | 2.43% | 630 |
| Jan 9, 2026 | 19.54 | 19.54 | 19.42 | 19.42 | 19.42 | -0.62% | 613 |
| Jan 8, 2026 | 19.25 | 19.54 | 19.25 | 19.54 | 19.54 | 4.08% | 1,954 |
| Jan 7, 2026 | 18.81 | 18.81 | 18.78 | 18.78 | 18.78 | -3.07% | 1,420 |
| Jan 6, 2026 | 19.32 | 19.37 | 19.25 | 19.37 | 19.37 | -3.90% | 1,539 |
| Jan 5, 2026 | 19.79 | 20.16 | 19.79 | 20.16 | 20.16 | 7.58% | 440 |
| Jan 2, 2026 | 18.46 | 18.74 | 18.44 | 18.74 | 18.74 | 0.74% | 21,001 |
| Dec 31, 2025 | 18.87 | 18.87 | 18.60 | 18.60 | 18.60 | -0.53% | 13,026 |
| Dec 30, 2025 | 18.91 | 18.91 | 18.70 | 18.70 | 18.70 | 0.88% | 603 |
| Dec 29, 2025 | 18.71 | 18.71 | 18.44 | 18.54 | 18.53 | 0.63% | 2,104 |
| Dec 26, 2025 | 18.30 | 18.42 | 18.30 | 18.42 | 18.42 | -1.73% | 622 |
| Dec 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.22% | - |
| Dec 23, 2025 | 18.76 | 19.01 | 18.76 | 18.98 | 18.98 | 0.46% | 2,490 |
| Dec 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 3.09% | 27 |
| Dec 19, 2025 | 18.26 | 18.48 | 18.26 | 18.32 | 18.32 | 4.74% | 3,216 |
| Dec 18, 2025 | 17.47 | 17.49 | 17.47 | 17.49 | 17.49 | -2.53% | 525 |
| Dec 17, 2025 | 17.69 | 17.95 | 17.69 | 17.95 | 17.95 | 0.49% | 3,413 |
| Dec 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.33% | 2 |
| Dec 15, 2025 | 18.06 | 18.19 | 17.92 | 17.92 | 17.92 | -6.29% | 2,202 |
| Dec 12, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 19.12 | -2.05% | 612 |
| Dec 11, 2025 | 19.03 | 19.52 | 19.01 | 19.52 | 19.52 | -2.47% | 2,253 |