Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
USCF Aluminum Strategy Fund (ALUM)
USCF Aluminum Strategy Fund (ALUM) Historical

ALUM USCF Aluminum Strategy Fund

33.165

-1.07 (-3.11%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ALUM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	33.165	-1.07	-3.11%	33.80	33.80	33.165	323
Jun 06 2024	34.23	-0.38	-1.11%	34.42	34.42	34.23	2
Jun 05 2024	34.6146	0.47	1.39%	34.6146	34.6146	34.6146	70
Jun 04 2024	34.1398	-0.24	-0.69%	34.45	34.45	34.1398	88
Jun 03 2024	34.3755	-0.08	-0.23%	34.76	34.76	34.3755	7
May 31 2024	34.455	-0.65	-1.84%	35.32	35.32	34.455	220
May 30 2024	35.10	-1.13	-3.12%	35.30	35.30	35.10	338
May 29 2024	36.23	0.71	2.01%	36.30	36.30	36.23	174
May 28 2024	35.515	1.21	3.52%	35.515	35.515	35.515	24
May 24 2024	34.3064	0.71	2.12%	34.42	34.42	34.3064	20
May 23 2024	33.5937	-0.34	-1.01%	33.94	33.94	33.5937	287
May 22 2024	33.935	-1.24	-3.53%	34.73	34.73	33.935	1,188
May 21 2024	35.1751	1.26	3.70%	35.37	35.65	34.71	1,707
May 20 2024	33.92	-0.03	-0.07%	33.92	33.92	33.80	2,320
May 17 2024	33.945	0.32	0.95%	33.80	34.03	33.80	589
May 16 2024	33.625	-0.06	-0.16%	33.56	33.625	33.56	43
May 15 2024	33.68	0.34	1.00%	33.42	33.68	33.42	401
May 14 2024	33.345	-0.08	-0.24%	33.13	33.345	33.13	96
May 13 2024	33.425	0.41	1.26%	33.43	33.43	33.425	8
May 10 2024	33.01	-0.48	-1.43%	33.176	33.19	33.01	458
May 09 2024	33.49	0.32	0.95%	33.21	33.49	33.21	49
May 08 2024	33.175	-0.44	-1.30%	32.96	33.175	32.96	23
May 07 2024	33.6119	-0.22	-0.66%	33.41	33.6119	33.40	108
May 06 2024	33.8363	0.49	1.46%	34.10	34.10	33.8363	36
May 03 2024	33.35	0.29	0.88%	33.35	33.35	33.35	1
May 02 2024	33.06	-1.07	-3.12%	33.24	33.24	33.06	214
May 01 2024	34.1251	0.38	1.11%	33.40	34.1251	33.40	280
Apr 30 2024	33.75	0.01	0.04%	33.54	33.75	33.54	5
Apr 29 2024	33.7379	0.28	0.85%	33.70	33.855	33.70	153
Apr 26 2024	33.455	-0.21	-0.62%	33.67	33.67	33.455	95
Apr 25 2024	33.665	-0.04	-0.12%	33.52	33.665	33.49	310
Apr 24 2024	33.705	0.22	0.66%	35.14	35.14	33.705	85
Apr 23 2024	33.485	-1.04	-3.00%	33.51	33.51	33.485	200
Apr 22 2024	34.52	-0.13	-0.38%	34.90	34.90	34.52	70
Apr 19 2024	34.65	0.61	1.79%	34.64	34.65	34.64	138
Apr 18 2024	34.0399	0.65	1.95%	33.77	34.0399	33.77	360
Apr 17 2024	33.39	0.04	0.10%	33.72	33.72	33.39	76
Apr 16 2024	33.355	0.22	0.66%	33.14	33.355	33.14	126
Apr 15 2024	33.1357	0.81	2.49%	33.57	33.57	33.1357	131
Apr 12 2024	32.33	0.29	0.91%	32.33	32.33	32.33	1
Apr 11 2024	32.04	-0.11	-0.33%	32.11	32.11	32.04	64
Apr 10 2024	32.145	-0.08	-0.25%	31.89	32.145	31.89	53
Apr 09 2024	32.225	0.02	0.08%	32.175	32.225	32.175	4
Apr 08 2024	32.20	0.22	0.69%	32.11	32.20	32.11	71
Apr 05 2024	31.98	0.36	1.12%	31.98	31.98	31.98	2
Apr 04 2024	31.625	-0.05	-0.14%	31.44	31.76	31.44	218
Apr 03 2024	31.67	0.76	2.44%	31.67	31.67	31.67	1,001
Apr 02 2024	30.915	0.18	0.60%	30.915	30.915	30.915	1
Apr 01 2024	30.73	0.37	1.24%	33.39	33.39	30.73	86
Mar 28 2024	30.3551	0.34	1.15%	30.3551	30.3551	30.3551	0
Mar 27 2024	30.0101	-0.14	-0.48%	29.76	30.0101	29.76	60
Mar 26 2024	30.155	-0.05	-0.17%	30.155	30.155	30.155	0
Mar 25 2024	30.205	0.36	1.22%	30.205	30.205	30.205	1
Mar 22 2024	29.84	-0.19	-0.63%	30.02	30.02	29.84	37
Mar 21 2024	30.03	0.29	0.97%	30.03	30.03	30.03	0
Mar 20 2024	29.7424	0.16	0.53%	29.7424	29.7424	29.7424	0
Mar 19 2024	29.585	-0.11	-0.37%	29.585	29.585	29.585	17
Mar 18 2024	29.695	0.18	0.63%	29.695	29.695	29.695	0
Mar 15 2024	29.51	0.19	0.64%	29.51	29.51	29.51	0
Mar 14 2024	29.321	0.02	0.05%	29.321	29.321	29.321	1
Mar 13 2024	29.305	-0.12	-0.41%	29.305	29.305	29.305	1
Mar 12 2024	29.425	0.11	0.38%	29.425	29.425	29.425	0
Mar 11 2024	29.315	0.26	0.88%	29.315	29.315	29.315	1

USCF Aluminum Strategy

Delayed Upgrade Clock