USCF Energy Commodity Str... (USE)
AMEX: USE
· Real-Time Price · USD
29.09
-0.29 (-0.98%)
At close: Aug 29, 2025, 3:59 PM
29.08
-0.05%
After-hours: Aug 29, 2025, 04:04 PM EDT
USE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.02% | 100 |
| Aug 28, 2025 | 29.43 | 29.43 | 29.16 | 29.38 | 29.38 | 0.14% | 500 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.51% | 100 |
| Aug 26, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.95% | 100 |
| Aug 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.43% | 100 |
| Aug 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% | 100 |
| Aug 21, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | 0.45% | 135 |
| Aug 20, 2025 | 28.77 | 28.94 | 28.73 | 28.87 | 28.87 | 1.51% | 1,830 |
| Aug 19, 2025 | 28.39 | 28.44 | 28.39 | 28.44 | 28.44 | -0.14% | 104 |
| Aug 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.81% | 100 |
| Aug 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.33% | 100 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.13% | 700 |
| Aug 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.46% | 100 |
| Aug 12, 2025 | 28.45 | 28.45 | 28.44 | 28.44 | 28.44 | 0.42% | 320 |
| Aug 11, 2025 | 28.38 | 28.38 | 28.32 | 28.32 | 28.32 | 0.60% | 232 |
| Aug 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.46% | 300 |
| Aug 7, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 28.02 | -0.28% | 1,242 |
| Aug 6, 2025 | 28.61 | 28.61 | 28.10 | 28.10 | 28.10 | -1.85% | 1,100 |
| Aug 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.24% | 100 |
| Aug 4, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.21% | 100 |