5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
+25.18%
6 MONTH PERFORMANCE
+58.23%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+80.80%
USCF Sustainable Battery Metals Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $23.11 | $23.16 (0.22%) | $23.16 | $23.07 | 807 | $2.32 M |
| 02/26/2026 | $23.09 | $23.05 (-0.17%) | $23.09 | $23.04 | 700 | $2.30 M |
| 02/25/2026 | $22.24 | $22.78 (2.43%) | $22.78 | $22.23 | 6.64 K | $2.28 M |
| 02/24/2026 | $21.71 | $22.06 (1.61%) | $22.74 | $21.71 | 1.63 K | $2.21 M |
| 02/23/2026 | $21.45 | $21.52 (0.33%) | $21.59 | $21.45 | 1.62 K | $2.15 M |
| 02/20/2026 | $21.43 | $21.55 (0.56%) | $21.55 | $21.43 | 627 | $2.15 M |
| 02/19/2026 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 100 | $2.12 M |
| 02/18/2026 | $21.31 | $21.24 (-0.33%) | $21.32 | $21.22 | 1.32 K | $2.12 M |
| 02/17/2026 | $20.83 | $20.82 (-0.05%) | $20.83 | $20.82 | 529 | $2.08 M |
| 02/13/2026 | $21.14 | $21.14 (0%) | $21.14 | $21.14 | 300 | $2.11 M |
| 02/12/2026 | $21.55 | $21.32 (-1.07%) | $21.55 | $21.23 | 809 | $2.13 M |
| 02/11/2026 | $21.87 | $21.87 (0%) | $21.87 | $21.87 | 200 | $2.19 M |
| 02/10/2026 | $21.60 | $21.54 (-0.28%) | $21.60 | $21.54 | 200 | $2.15 M |
| 02/09/2026 | $21.69 | $21.92 (1.06%) | $21.92 | $21.69 | 1.80 K | $2.19 M |
| 02/06/2026 | $21.65 | $21.54 (-0.51%) | $21.65 | $21.52 | 800 | $2.15 M |
| 02/05/2026 | $21.38 | $21.24 (-0.65%) | $21.38 | $21.24 | 600 | $2.12 M |
| 02/04/2026 | $22.37 | $22.37 (0%) | $22.37 | $22.37 | 246 | $2.24 M |
| 02/03/2026 | $22.44 | $22.41 (-0.13%) | $22.44 | $22.41 | 700 | $2.24 M |
| 02/02/2026 | $22.01 | $21.93 (-0.36%) | $22.31 | $20.78 | 3.70 K | $2.19 M |
| 01/30/2026 | $23.92 | $22.78 (-4.77%) | $23.98 | $21.78 | 5.30 K | $2.28 M |
| 01/29/2026 | $24.84 | $24.95 (0.44%) | $24.95 | $24.61 | 1.40 K | $2.49 M |
| 01/28/2026 | $24.93 | $24.87 (-0.24%) | $24.93 | $24.75 | 4.32 K | $2.49 M |
| 01/27/2026 | $24.60 | $25.01 (1.67%) | $25.01 | $24.54 | 35.15 K | $2.50 M |
| 01/26/2026 | $25.00 | $24.65 (-1.4%) | $25.00 | $24.65 | 9.40 K | $2.46 M |
| 01/23/2026 | $24.27 | $24.81 (2.22%) | $24.81 | $24.27 | 1.62 K | $2.48 M |
| 01/22/2026 | $24.18 | $24.23 (0.21%) | $24.23 | $24.12 | 1.30 K | $2.42 M |
| 01/21/2026 | $23.78 | $23.99 (0.88%) | $24.05 | $23.78 | 3.20 K | $2.40 M |
| 01/20/2026 | $23.60 | $23.77 (0.72%) | $25.08 | $22.58 | 10.33 K | $2.38 M |
| 01/16/2026 | $24.09 | $23.57 (-2.16%) | $24.09 | $23.53 | 8.52 K | $2.36 M |
| 01/15/2026 | $24.41 | $24.32 (-0.37%) | $24.51 | $24.32 | 21.74 K | $2.43 M |
| 01/14/2026 | $24.39 | $24.53 (0.57%) | $24.62 | $24.39 | 1.70 K | $2.45 M |
| 01/13/2026 | $23.92 | $24.06 (0.59%) | $25.06 | $23.92 | 5.90 K | $2.41 M |
| 01/12/2026 | $23.36 | $24.12 (3.25%) | $24.63 | $23.36 | 4.21 K | $2.41 M |
| 01/09/2026 | $22.70 | $22.99 (1.28%) | $23.07 | $22.70 | 3.04 K | $2.30 M |
| 01/08/2026 | $21.79 | $22.53 (3.4%) | $22.57 | $21.79 | 1.52 K | $2.25 M |
| 01/07/2026 | $22.48 | $22.23 (-1.11%) | $22.48 | $22.10 | 2.80 K | $2.22 M |
| 01/06/2026 | $21.97 | $22.47 (2.28%) | $23.31 | $21.97 | 7.02 K | $2.25 M |
| 01/05/2026 | $21.41 | $21.57 (0.75%) | $21.62 | $21.41 | 1.30 K | $2.16 M |
| 01/02/2026 | $21.19 | $21.10 (-0.42%) | $21.19 | $21.10 | 517 | $2.11 M |
| 12/31/2025 | $20.99 | $21.09 (0.48%) | $21.09 | $20.99 | 929 | $2.11 M |
| 12/30/2025 | $21.10 | $21.17 (0.33%) | $21.17 | $21.07 | 1.81 K | $2.12 M |
| 12/29/2025 | $21.00 | $20.86 (-0.67%) | $21.00 | $20.84 | 1.05 K | $2.09 M |
| 12/26/2025 | $21.25 | $21.25 (0%) | $21.28 | $21.22 | 3.10 K | $2.12 M |
| 12/24/2025 | $20.57 | $20.91 (1.65%) | $21.51 | $20.57 | 2.00 K | $2.09 M |
| 12/23/2025 | $20.31 | $20.72 (2.02%) | $20.79 | $19.89 | 43.93 K | $2.07 M |
| 12/22/2025 | $20.06 | $20.28 (1.1%) | $20.38 | $20.02 | 1.94 K | $2.03 M |
| 12/19/2025 | $19.73 | $20.03 (1.52%) | $20.03 | $19.60 | 2.21 K | $2.00 M |
| 12/18/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 300 | $1.95 M |
| 12/17/2025 | $19.47 | $19.46 (-0.05%) | $19.47 | $19.46 | 415 | $1.95 M |
| 12/16/2025 | $19.27 | $19.27 (0%) | $19.33 | $19.26 | 1.00 K | $1.93 M |
| 12/15/2025 | $19.16 | $19.31 (0.78%) | $19.32 | $19.05 | 1.43 K | $1.93 M |
| 12/12/2025 | $19.05 | $18.43 (-3.25%) | $19.33 | $18.43 | 37.40 K | $1.84 M |
| 12/11/2025 | $19.18 | $18.48 (-3.65%) | $19.31 | $18.48 | 113.42 K | $1.85 M |
| 12/10/2025 | $19.02 | $19.02 (0%) | $19.02 | $19.02 | 100 | $1.90 M |
| 12/09/2025 | $18.93 | $18.93 (0%) | $18.93 | $18.93 | 100 | $1.89 M |
| 12/08/2025 | $18.87 | $18.87 (0%) | $18.87 | $18.87 | 100 | $1.89 M |
| 12/05/2025 | $18.94 | $18.94 (0%) | $18.94 | $18.94 | 100 | $1.89 M |
| 12/04/2025 | $18.92 | $18.86 (-0.32%) | $18.92 | $18.86 | 225 | $1.89 M |
| 12/03/2025 | $18.86 | $18.93 (0.37%) | $18.95 | $18.86 | 1.20 K | $1.89 M |
| 12/02/2025 | $18.84 | $18.84 (0%) | $18.84 | $18.84 | 538 | $1.88 M |
| 12/01/2025 | $18.93 | $18.86 (-0.37%) | $18.97 | $18.86 | 1.60 K | $1.89 M |
| 11/28/2025 | $18.43 | $18.43 (0%) | $18.43 | $18.43 | 100 | $1.84 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.
