(USXF)
NASDAQ: USXF
· Real-Time Price · USD
56.11
-0.24 (-0.43%)
At close: Aug 25, 2025, 3:59 PM
USXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 56.32 | 56.44 | 56.09 | 56.11 | 56.11 | -0.43% | 61,187 |
| Aug 22, 2025 | 55.44 | 56.60 | 55.44 | 56.35 | 56.35 | 1.62% | 96,405 |
| Aug 21, 2025 | 55.43 | 55.66 | 55.27 | 55.45 | 55.45 | -0.32% | 51,800 |
| Aug 20, 2025 | 55.75 | 55.75 | 55.00 | 55.63 | 55.63 | -0.22% | 160,426 |
| Aug 19, 2025 | 56.22 | 56.35 | 55.66 | 55.75 | 55.75 | -0.69% | 49,102 |
| Aug 18, 2025 | 56.01 | 56.21 | 55.99 | 56.14 | 56.14 | 0.16% | 57,600 |
| Aug 15, 2025 | 56.32 | 56.32 | 55.92 | 56.05 | 56.05 | -0.44% | 46,504 |
| Aug 14, 2025 | 56.08 | 56.43 | 56.06 | 56.30 | 56.30 | -0.39% | 45,719 |
| Aug 13, 2025 | 56.41 | 56.52 | 56.10 | 56.52 | 56.52 | 0.64% | 53,555 |
| Aug 12, 2025 | 55.75 | 56.19 | 55.53 | 56.16 | 56.16 | 1.13% | 46,120 |
| Aug 11, 2025 | 55.71 | 55.90 | 55.46 | 55.53 | 55.53 | -0.34% | 32,612 |
| Aug 8, 2025 | 55.67 | 55.85 | 55.62 | 55.72 | 55.72 | 0.45% | 35,100 |
| Aug 7, 2025 | 56.07 | 56.10 | 55.17 | 55.47 | 55.47 | -0.09% | 39,635 |
| Aug 6, 2025 | 55.21 | 55.60 | 55.14 | 55.52 | 55.52 | 0.49% | 46,715 |
| Aug 5, 2025 | 55.65 | 55.68 | 55.00 | 55.25 | 55.25 | -0.70% | 38,034 |
| Aug 4, 2025 | 54.92 | 55.64 | 54.92 | 55.64 | 55.64 | 1.90% | 35,800 |
| Aug 1, 2025 | 54.74 | 54.94 | 54.22 | 54.60 | 54.60 | -1.44% | 38,417 |
| Jul 31, 2025 | 56.12 | 56.34 | 55.31 | 55.40 | 55.40 | -1.21% | 76,600 |
| Jul 30, 2025 | 56.05 | 56.41 | 55.84 | 56.08 | 56.08 | 0.14% | 36,744 |
| Jul 29, 2025 | 56.30 | 56.43 | 55.92 | 56.00 | 56.00 | 0.00% | 31,210 |