5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
+20.62%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+23.48%
USCF Sustainable Commodity Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $28.18 | $28.18 (0%) | $28.18 | $28.18 | 100 | $2.75 M |
| 02/05/2026 | $28.08 | $28.08 (0%) | $28.08 | $28.08 | 100 | $2.75 M |
| 02/04/2026 | $28.61 | $28.62 (0.03%) | $28.62 | $28.61 | 143 | $2.80 M |
| 02/03/2026 | $28.48 | $28.48 (0%) | $28.48 | $28.48 | 100 | $2.78 M |
| 02/02/2026 | $28.34 | $28.34 (0%) | $28.34 | $28.34 | 200 | $2.77 M |
| 01/30/2026 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 200 | $2.81 M |
| 01/29/2026 | $29.91 | $29.84 (-0.23%) | $29.91 | $29.84 | 200 | $2.91 M |
| 01/28/2026 | $29.64 | $29.87 (0.78%) | $29.87 | $29.64 | 700 | $2.79 M |
| 01/27/2026 | $30.47 | $30.09 (-1.25%) | $30.47 | $29.82 | 2.80 K | $2.81 M |
| 01/26/2026 | $30.00 | $29.77 (-0.77%) | $30.02 | $29.77 | 1.50 K | $2.78 M |
| 01/23/2026 | $29.99 | $29.83 (-0.53%) | $29.99 | $29.83 | 210 | $2.79 M |
| 01/22/2026 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 512 | $2.76 M |
| 01/21/2026 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 100 | $2.79 M |
| 01/20/2026 | $29.04 | $29.04 (0%) | $29.04 | $29.04 | 200 | $2.77 M |
| 01/16/2026 | $29.26 | $29.26 (0%) | $29.26 | $29.26 | 100 | $2.81 M |
| 01/15/2026 | $29.52 | $29.52 (0%) | $29.52 | $29.52 | 100 | $2.79 M |
| 01/14/2026 | $29.73 | $29.59 (-0.47%) | $29.75 | $29.59 | 400 | $2.80 M |
| 01/13/2026 | $29.18 | $29.41 (0.79%) | $29.41 | $29.12 | 4.11 K | $2.78 M |
| 01/12/2026 | $29.62 | $29.62 (0%) | $29.62 | $29.62 | 400 | $2.80 M |
| 01/09/2026 | $29.28 | $29.07 (-0.72%) | $29.32 | $29.07 | 4.90 K | $2.80 M |
| 01/08/2026 | $29.26 | $29.03 (-0.79%) | $29.26 | $29.03 | 1.20 K | $2.80 M |
| 01/07/2026 | $29.10 | $28.94 (-0.55%) | $29.10 | $28.94 | 1.00 K | $2.80 M |
| 01/06/2026 | $28.92 | $28.92 (0%) | $28.92 | $28.92 | 100 | $2.80 M |
| 01/05/2026 | $28.06 | $28.37 (1.1%) | $28.61 | $28.06 | 3.00 K | $2.74 M |
| 01/02/2026 | $27.91 | $27.91 (0%) | $27.91 | $27.91 | 100 | $2.80 M |
| 12/31/2025 | $28.03 | $28.03 (0%) | $28.03 | $28.03 | 145 | $2.81 M |
| 12/30/2025 | $28.20 | $28.02 (-0.64%) | $28.20 | $28.02 | 310 | $2.81 M |
| 12/29/2025 | $28.14 | $28.14 (0%) | $28.14 | $28.14 | 209 | $2.83 M |
| 12/26/2025 | $27.94 | $27.94 (0%) | $27.94 | $27.94 | 100 | $2.81 M |
| 12/24/2025 | $27.93 | $27.93 (0%) | $27.93 | $27.93 | 100 | $2.80 M |
| 12/23/2025 | $27.77 | $27.77 (0%) | $27.77 | $27.77 | 100 | $2.79 M |
| 12/22/2025 | $27.46 | $27.46 (0%) | $27.46 | $27.46 | 100 | $2.76 M |
| 12/19/2025 | $27.56 | $27.56 (0%) | $27.56 | $27.56 | 100 | $2.77 M |
| 12/18/2025 | $27.13 | $27.13 (0%) | $27.13 | $27.13 | 105 | $2.72 M |
| 12/17/2025 | $27.16 | $27.16 (0%) | $27.16 | $27.16 | 100 | $2.73 M |
| 12/16/2025 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 100 | $2.72 M |
| 12/15/2025 | $27.13 | $27.13 (0%) | $27.13 | $27.13 | 100 | $2.72 M |
| 12/12/2025 | $27.35 | $27.35 (0%) | $27.35 | $27.35 | 137 | $2.75 M |
| 12/11/2025 | $27.24 | $27.26 (0.07%) | $27.26 | $27.24 | 200 | $2.74 M |
| 12/10/2025 | $27.07 | $27.07 (0%) | $27.07 | $27.07 | 100 | $2.70 M |
| 12/09/2025 | $27.05 | $27.05 (0%) | $27.05 | $27.05 | 323 | $2.70 M |
| 12/08/2025 | $27.04 | $27.04 (0%) | $27.04 | $27.04 | 100 | $2.70 M |
| 12/05/2025 | $27.18 | $27.18 (0%) | $27.18 | $27.18 | 100 | $2.60 M |
| 12/04/2025 | $26.91 | $27.17 (0.97%) | $27.17 | $26.90 | 1.02 K | $2.60 M |
| 12/03/2025 | $27.15 | $27.16 (0.04%) | $27.37 | $27.15 | 600 | $2.60 M |
| 12/02/2025 | $27.17 | $27.17 (0%) | $27.17 | $27.17 | 100 | $2.60 M |
| 12/01/2025 | $27.32 | $27.32 (0%) | $27.32 | $27.32 | 100 | $2.62 M |
| 11/28/2025 | $27.01 | $27.01 (0%) | $27.01 | $27.01 | 100 | $2.59 M |
| 11/26/2025 | $26.94 | $26.94 (0%) | $26.94 | $26.94 | 100 | $2.58 M |
| 11/25/2025 | $26.76 | $26.76 (0%) | $26.76 | $26.76 | 100 | $2.56 M |
| 11/24/2025 | $26.60 | $26.60 (0%) | $26.60 | $26.60 | 100 | $2.55 M |
| 11/21/2025 | $26.86 | $26.65 (-0.78%) | $26.86 | $26.65 | 400 | $2.55 M |
| 11/20/2025 | $27.22 | $27.22 (0%) | $27.22 | $27.22 | 100 | $2.61 M |
| 11/19/2025 | $27.39 | $27.39 (0%) | $27.39 | $27.39 | 100 | $2.62 M |
| 11/18/2025 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 100 | $2.65 M |
| 11/17/2025 | $26.68 | $26.68 (0%) | $26.68 | $26.68 | 127 | $2.56 M |
| 11/14/2025 | $27.42 | $27.42 (0%) | $27.42 | $27.42 | 100 | $2.63 M |
| 11/13/2025 | $27.61 | $27.61 (0%) | $27.61 | $27.61 | 100 | $2.65 M |
| 11/12/2025 | $27.63 | $27.63 (0%) | $27.63 | $27.63 | 100 | $2.65 M |
| 11/11/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 100 | $2.66 M |
| 11/10/2025 | $27.48 | $27.49 (0.04%) | $27.49 | $27.48 | 200 | $2.63 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.
