5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
+15.66%
1 YEAR PERFORMANCE
+22.54%
USCF Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $37.50 | $37.28 (-0.6%) | $37.58 | $37.27 | 3.76 K | |
| 10/29/2026 | $37.12 | $37.23 (0.3%) | $37.23 | $37.12 | 1.50 K | $4.10 M |
| 10/28/2026 | $36.72 | $36.72 (0%) | $36.72 | $36.72 | 100 | $4.05 M |
| 10/27/2026 | $36.73 | $36.74 (0.03%) | $36.74 | $36.73 | 200 | $4.05 M |
| 10/26/2026 | $36.92 | $36.89 (-0.08%) | $36.92 | $36.89 | 626 | $4.06 M |
| 10/23/2026 | $36.77 | $36.86 (0.24%) | $36.86 | $36.77 | 341 | $4.06 M |
| 10/22/2026 | $36.69 | $37.03 (0.93%) | $37.03 | $36.69 | 432 | $4.08 M |
| 10/21/2026 | $36.65 | $36.66 (0.03%) | $36.66 | $36.64 | 900 | $4.04 M |
| 10/20/2026 | $36.37 | $36.69 (0.88%) | $36.69 | $36.37 | 400 | $4.04 M |
| 10/19/2026 | $36.44 | $36.25 (-0.52%) | $36.44 | $36.25 | 400 | $3.99 M |
| 10/16/2026 | $36.59 | $36.54 (-0.14%) | $36.59 | $36.39 | 500 | $4.03 M |
| 10/15/2026 | $36.35 | $36.29 (-0.17%) | $36.35 | $36.29 | 336 | $4.00 M |
| 10/14/2026 | $35.89 | $36.03 (0.39%) | $36.03 | $35.89 | 353 | $3.97 M |
| 10/13/2026 | $35.80 | $35.93 (0.36%) | $35.93 | $35.80 | 228 | $3.96 M |
| 10/12/2026 | $35.89 | $35.89 (0%) | $35.89 | $35.89 | 200 | $3.95 M |
| 10/09/2026 | $35.73 | $35.68 (-0.14%) | $35.73 | $35.68 | 300 | $3.93 M |
| 10/08/2026 | $35.25 | $35.64 (1.11%) | $35.64 | $35.25 | 200 | $3.93 M |
| 10/07/2026 | $35.31 | $35.31 (0%) | $35.31 | $35.31 | 133 | $3.89 M |
| 10/06/2026 | $35.42 | $35.47 (0.14%) | $35.50 | $35.42 | 1.60 K | $3.91 M |
| 10/05/2026 | $35.25 | $35.33 (0.23%) | $35.33 | $35.25 | 300 | $3.89 M |
| 10/02/2026 | $35.25 | $35.25 (0%) | $35.25 | $35.25 | 149 | $3.88 M |
| 10/01/2026 | $34.96 | $35.12 (0.46%) | $35.12 | $34.87 | 2.84 K | $3.87 M |
| 09/30/2026 | $35.29 | $35.12 (-0.48%) | $35.29 | $35.12 | 429 | $3.87 M |
| 09/29/2026 | $35.19 | $35.33 (0.4%) | $35.33 | $35.19 | 400 | $3.89 M |
| 09/28/2026 | $35.45 | $35.49 (0.11%) | $35.53 | $35.45 | 1.00 K | $3.91 M |
| 09/25/2026 | $35.43 | $35.60 (0.48%) | $35.60 | $35.43 | 300 | $3.92 M |
| 09/24/2026 | $35.57 | $35.51 (-0.17%) | $35.57 | $35.51 | 116 | $3.91 M |
| 09/23/2026 | $35.93 | $35.65 (-0.78%) | $35.93 | $35.65 | 3.74 K | $3.93 M |
| 09/22/2026 | $36.28 | $36.00 (-0.77%) | $36.28 | $36.00 | 3.00 K | $3.97 M |
| 09/21/2026 | $36.31 | $36.28 (-0.08%) | $36.31 | $36.27 | 1.34 K | $4.00 M |
| 09/18/2026 | $36.35 | $36.37 (0.06%) | $36.38 | $36.35 | 300 | $4.01 M |
| 09/17/2026 | $36.52 | $36.53 (0.03%) | $36.53 | $36.42 | 12.30 K | $4.02 M |
| 09/16/2026 | $36.70 | $36.38 (-0.87%) | $36.70 | $36.38 | 208 | $4.01 M |
| 09/15/2026 | $36.85 | $36.84 (-0.03%) | $36.87 | $36.84 | 502 | $4.06 M |
| 09/14/2026 | $37.35 | $36.97 (-1.02%) | $37.35 | $36.95 | 344 | $4.07 M |
| 09/11/2026 | $36.88 | $36.91 (0.08%) | $36.91 | $36.88 | 119 | $4.07 M |
| 09/10/2026 | $36.90 | $36.81 (-0.24%) | $36.90 | $36.81 | 128 | $4.06 M |
| 09/09/2026 | $36.97 | $36.97 (0%) | $36.97 | $36.97 | 100 | $4.07 M |
| 09/08/2026 | $37.15 | $37.15 (0%) | $37.15 | $37.15 | 100 | $4.09 M |
| 09/04/2026 | $37.48 | $37.48 (0%) | $37.48 | $37.48 | 100 | $4.13 M |
| 09/03/2026 | $37.47 | $37.64 (0.45%) | $37.64 | $37.47 | 200 | $4.15 M |
| 09/02/2026 | $37.41 | $37.42 (0.03%) | $37.50 | $37.41 | 1.10 K | $4.12 M |
| 09/01/2026 | $37.31 | $37.23 (-0.21%) | $37.31 | $37.23 | 220 | $4.10 M |
| 08/31/2026 | $37.22 | $37.14 (-0.21%) | $37.22 | $37.12 | 700 | $4.09 M |
| 08/28/2026 | $37.24 | $37.24 (0%) | $37.24 | $37.24 | 130 | $4.10 M |
| 08/27/2026 | $37.12 | $37.12 (0%) | $37.12 | $37.12 | 244 | $4.09 M |
| 08/26/2026 | $37.53 | $37.53 (0%) | $37.53 | $37.53 | 100 | $4.13 M |
| 08/25/2026 | $37.49 | $37.49 (0%) | $37.49 | $37.49 | 100 | $4.13 M |
| 08/24/2026 | $37.58 | $37.58 (0%) | $37.58 | $37.58 | 100 | $4.14 M |
| 08/21/2026 | $37.49 | $37.50 (0.03%) | $37.50 | $37.48 | 1.00 K | $4.13 M |
| 08/20/2026 | $37.57 | $37.33 (-0.64%) | $37.64 | $37.33 | 2.13 K | $4.11 M |
| 08/19/2026 | $37.74 | $37.55 (-0.5%) | $37.74 | $37.55 | 200 | $4.14 M |
| 08/18/2026 | $37.59 | $37.59 (0%) | $37.59 | $37.59 | 100 | $4.14 M |
| 08/17/2026 | $37.42 | $37.39 (-0.08%) | $37.42 | $37.39 | 116 | $4.12 M |
| 08/14/2026 | $37.45 | $37.44 (-0.03%) | $37.45 | $37.44 | 126 | $4.12 M |
| 08/13/2026 | $37.22 | $37.34 (0.32%) | $37.34 | $37.22 | 901 | $4.11 M |
| 08/12/2026 | $37.14 | $37.24 (0.27%) | $37.24 | $37.14 | 300 | $4.10 M |
| 08/11/2026 | $37.11 | $37.15 (0.11%) | $37.15 | $37.11 | 120 | $4.09 M |
| 08/10/2026 | $37.03 | $37.03 (0%) | $37.03 | $37.03 | 100 | $4.08 M |
| 08/07/2026 | $36.93 | $36.93 (0%) | $36.93 | $36.93 | 500 | $4.07 M |
| 08/06/2026 | $36.95 | $36.78 (-0.46%) | $36.95 | $36.78 | 1.50 K | $4.05 M |
| 08/05/2026 | $36.89 | $36.97 (0.22%) | $36.97 | $36.89 | 200 | $4.07 M |
| 08/04/2026 | $36.79 | $37.08 (0.79%) | $37.09 | $36.79 | 235 | $4.09 M |
| 08/03/2026 | $36.69 | $36.77 (0.22%) | $36.77 | $36.69 | 216 | $4.05 M |
| 07/31/2026 | $36.76 | $36.91 (0.41%) | $36.95 | $36.76 | 912 | $4.07 M |
| 07/30/2026 | $36.78 | $36.88 (0.27%) | $36.88 | $36.74 | 1.21 K | $4.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
