USCF Energy Commodity Strategy Absolute Return Fund Historical Data - USE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1947	0.480622068625	40.51	41.9268	39	164	40.85154635	SP
4	3.3847	9.06939978564	37.32	41.9268	37.063	235	38.59220049	SP
12	-0.3468	-0.844792516717	41.0515	41.9268	36.087	126	39.10952831	SP
26	1.7047	4.37102564103	39	41.9268	35.471	208	38.94960562	SP
52	4.383	12.0671664597	36.3217	41.9268	30.4117	162	37.86305336	SP
156	10.7747	35.9996658871	29.93	41.9268	29.6231	191	35.89192779	SP
260	10.7747	35.9996658871	29.93	41.9268	29.6231	191	35.89192779	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728599400	40.7047	1.05	2.64	40.7047	40.7047	40.7047	2
1728513000	39.6579	-0.3	-0.75	39.13	39.6579	39	256
1728426600	39.9563	-1.97	-4.70	40.47	40.47	39.9563	150
1728340200	41.9268	1.26	3.10	41.13	41.9268	41.13	410
1728081000	40.6672	0.37	0.93	40.51	40.6672	40.51	3
1727994600	40.2923	1.39	3.57	40.2923	40.2923	40.2923	5
1727908200	38.9021	0.32	0.83	38.9021	38.9021	38.9021	52
1727821800	38.5817	0.9	2.38	37.43	38.65	37.43	500
1727735400	37.6862	-0.11	-0.30	37.68	37.6862	37.68	59
1727476200	37.801	0.73	1.98	37.801	37.801	37.801	22
1727389800	37.0683	-1.05	-2.75	37.3612	37.3612	37.0683	236
1727303400	38.1149	-0.69	-1.77	38.45	38.45	38.1149	2147
1727217000	38.8009	0.43	1.13	39.07	39.07	38.65	269
1727130600	38.3664	-0.25	-0.66	38.14	38.3664	38.14	11
1726871400	38.6209	0.22	0.58	38.25	38.6209	38.25	22
1726785000	38.3973	1.01	2.70	37.99	38.3973	37.99	29
1726698600	37.3879	-0.41	-1.09	37.51	37.51	37.3879	2
1726612200	37.8007	0.3	0.80	37.49	37.8007	37.49	2
1726525800	37.5	0.44	1.18	37.5	37.5	37.5	250
1726266600	37.063	-0.12	-0.32	37.32	37.32	37.063	2
1726180200	37.1822	0.79	2.17	37.1822	37.1822	37.1822	4
1726093800	36.3918	0.3	0.84	36.3918	36.3918	36.3918	0
1726007400	36.087	-0.82	-2.23	36.087	36.087	36.087	0
1725921000	36.9108	0.11	0.31	36.58	36.9108	36.58	2
1725661800	36.7969	-0.37	-1.00	36.7969	36.7969	36.7969	0
1725575400	37.1697	0.09	0.24	37.6	37.6	37.1697	28
1725489000	37.0789	-0.74	-1.95	37.0789	37.0789	37.0789	44
1725402600	37.815	-1.72	-4.35	37.815	37.815	37.815	2
1725057000	39.5337	-0.92	-2.27	39.5337	39.5337	39.5337	16
1724970600	40.451	0.49	1.22	40.66	40.66	40.451	2
1724884200	39.9639	-0.51	-1.27	39.9639	39.9639	39.9639	3
1724797800	40.4782	-0.58	-1.42	40.5	40.5	40.401	397
1724711400	41.061	1.07	2.66	41.2797	41.2797	41.061	449
1724452200	39.9958	0.86	2.19	40	40	39.9958	41
1724365800	39.1391	0.73	1.91	39.1391	39.1391	39.1391	0
1724279400	38.405	-0.48	-1.22	38.405	38.405	38.405	49
1724193000	38.8811	-0.07	-0.19	39.19	39.19	38.8811	450
1724106600	38.9548	-1.06	-2.64	39.81	39.81	38.9548	1
1723847400	40.0121	-0.46	-1.14	40.0121	40.0121	40.0121	2
1723761000	40.4749	0.48	1.19	40.4749	40.4749	40.4749	7
1723674600	39.9992	-0.63	-1.55	40.44	40.44	39.9992	224
1723588200	40.628	-0.44	-1.06	40.85	40.85	40.628	2
1723501800	41.0631	1.02	2.56	41.0631	41.0631	41.0631	1
1723242600	40.0393	0.34	0.87	40.0393	40.0393	40.0393	0
1723156200	39.6956	0.18	0.47	39.6956	39.6956	39.6956	2
1723069800	39.5118	0.76	1.95	39.5118	39.5118	39.5118	11
1722983400	38.7547	-0.6	-1.54	38.44	38.7547	38.44	2
1722897000	39.3589	0.05	0.14	39	39.3589	39	56
1722637800	39.3056	-1.13	-2.79	39.38	39.38	39	28
1722551400	40.4346	-0.32	-0.79	40.6	40.6	40.4346	4
1722465000	40.7552	1.54	3.92	40.08	40.7552	40.08	353
1722378600	39.219	-0.47	-1.19	39.219	39.219	39.219	8
1722292200	39.6904	-0.36	-0.89	39.6904	39.6904	39.6904	3
1722033000	40.0456	-0.44	-1.10	40.28	40.28	40.0456	49
1721946600	40.4895	0.38	0.95	40.4895	40.4895	40.4895	18
1721860200	40.1086	0.39	0.98	40.1086	40.1086	40.1086	8
1721773800	39.7204	-0.76	-1.88	39.85	39.85	39.7204	229
1721687400	40.4831	0	0.00	40.04	40.4831	40.04	16
1721428200	40.4831	-0.68	-1.65	41.0515	41.0515	40.4831	148
1721341800	41.1611	-0.29	-0.70	41.42	41.42	41.1611	12
1721255400	41.4501	0.76	1.86	41.4501	41.4501	41.4501	1
1721169000	40.694	-0.51	-1.24	40.64	40.694	40.64	31
1721082600	41.2057	0.28	0.69	41.24	41.24	41.2057	6
1720823400	40.9237	-0.47	-1.14	41.15	41.15	40.9237	276
1720737000	41.395	0.32	0.78	40.88	41.395	40.88	49

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

USCF Energy Commodity Strategy Absolute Return Fund (USE)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

USCF Energy Commodity Strategy Absolute Return Fund (USE) Historical

USCF Energy Commodity Strategy Absolute Return Fund (USE)

Professional-Grade Tools, for Individual Investors.

Your Recent History