5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-16.33%
YEAR-TO-DATE PERFORMANCE
-12.10%
USCF Oil Plus Bitcoin Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $16.12 | $16.28 (0.99%) | $16.42 | $16.12 | 1.20 K | $6.27 M |
| 02/05/2026 | $16.29 | $14.70 (-9.76%) | $16.29 | $14.70 | 7.10 K | $5.66 M |
| 02/04/2026 | $17.35 | $17.26 (-0.52%) | $17.37 | $17.26 | 914 | $6.64 M |
| 02/03/2026 | $17.70 | $17.94 (1.36%) | $17.94 | $17.22 | 2.91 K | $6.91 M |
| 02/02/2026 | $18.17 | $17.72 (-2.48%) | $18.17 | $17.72 | 1.60 K | $6.82 M |
| 01/30/2026 | $20.00 | $20.19 (0.95%) | $20.34 | $19.90 | 6.63 K | $7.77 M |
| 01/29/2026 | $21.23 | $20.20 (-4.85%) | $21.23 | $20.13 | 1.03 K | $7.78 M |
| 01/28/2026 | $20.55 | $20.59 (0.19%) | $20.73 | $20.55 | 1.00 K | $7.93 M |
| 01/27/2026 | $19.67 | $20.44 (3.91%) | $20.44 | $19.67 | 3.10 K | $7.87 M |
| 01/26/2026 | $19.59 | $19.52 (-0.36%) | $19.62 | $19.50 | 928 | $7.51 M |
| 01/23/2026 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 100 | $7.71 M |
| 01/22/2026 | $19.28 | $19.46 (0.93%) | $19.54 | $19.28 | 847 | $7.49 M |
| 01/21/2026 | $19.81 | $19.97 (0.81%) | $19.97 | $19.81 | 504 | $7.69 M |
| 01/20/2026 | $20.10 | $19.57 (-2.64%) | $20.10 | $19.57 | 1.61 K | $7.53 M |
| 01/16/2026 | $20.69 | $20.70 (0.05%) | $20.70 | $20.69 | 302 | $7.97 M |
| 01/15/2026 | $21.04 | $20.50 (-2.57%) | $21.04 | $20.48 | 3.50 K | $7.89 M |
| 01/14/2026 | $21.63 | $21.50 (-0.6%) | $22.16 | $21.50 | 2.80 K | $8.28 M |
| 01/13/2026 | $21.07 | $21.06 (-0.05%) | $21.12 | $21.06 | 426 | $8.11 M |
| 01/12/2026 | $20.01 | $19.89 (-0.6%) | $20.01 | $19.89 | 1.54 K | $7.66 M |
| 01/09/2026 | $19.54 | $19.42 (-0.61%) | $19.54 | $19.42 | 1.54 K | $7.48 M |
| 01/08/2026 | $19.25 | $19.54 (1.51%) | $19.54 | $19.25 | 2.00 K | $7.52 M |
| 01/07/2026 | $18.81 | $18.77 (-0.21%) | $18.81 | $18.77 | 1.54 K | $7.22 M |
| 01/06/2026 | $19.32 | $19.37 (0.26%) | $19.37 | $19.25 | 1.54 K | $7.46 M |
| 01/05/2026 | $19.79 | $20.16 (1.87%) | $20.16 | $19.79 | 440 | $7.76 M |
| 01/02/2026 | $18.46 | $18.74 (1.52%) | $18.74 | $18.44 | 21.00 K | $7.21 M |
| 12/31/2025 | $18.87 | $18.60 (-1.43%) | $18.87 | $18.60 | 13.03 K | $7.16 M |
| 12/30/2025 | $18.91 | $18.70 (-1.11%) | $18.91 | $18.70 | 603 | $7.20 M |
| 12/29/2025 | $18.71 | $18.53 (-0.96%) | $18.71 | $18.44 | 2.10 K | $7.13 M |
| 12/26/2025 | $18.30 | $18.42 (0.66%) | $18.42 | $18.30 | 622 | $7.09 M |
| 12/24/2025 | $18.74 | $18.74 (0%) | $18.74 | $18.74 | 2.49 K | $7.21 M |
| 12/23/2025 | $18.76 | $18.98 (1.17%) | $19.01 | $18.76 | 2.50 K | $7.31 M |
| 12/22/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 3.22 K | $7.27 M |
| 12/19/2025 | $18.26 | $18.32 (0.33%) | $18.48 | $18.26 | 3.22 K | $7.05 M |
| 12/18/2025 | $17.47 | $17.49 (0.11%) | $17.49 | $17.47 | 525 | $6.73 M |
| 12/17/2025 | $17.69 | $17.95 (1.47%) | $17.95 | $17.69 | 3.41 K | $377.09 K |
| 12/16/2025 | $17.86 | $17.86 (0%) | $17.86 | $17.86 | 2.20 K | $375.20 K |
| 12/15/2025 | $18.06 | $17.92 (-0.78%) | $18.19 | $17.92 | 2.20 K | $376.46 K |
| 12/12/2025 | $19.10 | $19.12 (0.1%) | $19.12 | $19.10 | 612 | $401.67 K |
| 12/11/2025 | $19.03 | $19.52 (2.57%) | $19.52 | $19.01 | 2.30 K | $410.08 K |
| 12/10/2025 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 0 | $420.58 K |
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.
