USCF Energy Commodity Strategy Absolute Return Fund Historical Data - USE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10.5907	-28.0829545876	37.7122	37.9964	27.1215	551	27.52507881	SP
4	-9.7923	-26.5274775287	36.9138	38.61	27.1215	156	30.19364259	SP
12	-14.0085	-34.0590809628	41.13	41.9268	27.1215	293	36.71483825	SP
26	-13.3385	-32.9671280277	40.46	41.9268	27.1215	212	37.79720355	SP
52	-3.8463	-12.4203204619	30.9678	41.9268	27.1215	182	37.93778168	SP
156	-2.8085	-9.38356164384	29.93	41.9268	27.1215	204	36.02081591	SP
260	-2.8085	-9.38356164384	29.93	41.9268	27.1215	204	36.02081591	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735342200	27.3795	-10.62	-27.94	27.43	27.59	27.3795	2173
1735255800	37.9964	0.16	0.41	37.9964	37.9964	37.9964	1
1735077840	37.8411	0.13	0.34	37.93	37.93	37.8411	2
1734996600	37.7122	0	0.00	37.7122	37.7122	37.7122	28
1734737400	37.7112	0.12	0.32	37.44	37.7112	37.44	303
1734651000	37.5901	-0.43	-1.12	38.21	38.21	37.5901	102
1734564600	38.0168	-0.07	-0.18	38.25	38.25	38.0168	20
1734478200	38.0866	-0.3	-0.78	38.165	38.165	38.0866	4
1734391800	38.3874	-0.2	-0.51	38.61	38.61	38.3874	33
1734132600	38.5844	0.62	1.65	38.4	38.5844	38.35	212
1734046200	37.9596	-0.19	-0.51	37.9596	37.9596	37.9596	1
1733959800	38.1523	0.57	1.51	37.87	38.1523	37.87	19
1733873400	37.5863	0.13	0.34	37.5863	37.5863	37.5863	23
1733787000	37.4588	0.36	0.98	37.4588	37.4588	37.4588	1
1733527800	37.0971	-0.52	-1.38	37.0971	37.0971	37.0971	1
1733441400	37.6178	-0.19	-0.50	37.6178	37.6178	37.6178	0
1733355000	37.8082	-0.49	-1.29	37.8082	37.8082	37.8082	0
1733268600	38.3029	1.39	3.76	38.3029	38.3029	38.3029	0
1733182200	36.9138	0.21	0.58	36.9138	36.9138	36.9138	40
1732917840	36.6993	-0.56	-1.49	37.16	37.16	36.6993	50
1732750200	37.2546	0.99	2.72	37.2546	37.2546	37.2546	0
1732663800	36.2675	-0.46	-1.24	36.78	36.78	36.2675	9
1732577400	36.7231	-1.29	-3.38	36.95	36.95	36.7231	8
1732318200	38.0091	1.04	2.80	37.57	38.0091	37.57	154
1732231800	36.9735	0.27	0.73	36.78	36.9735	36.78	5
1732145400	36.7049	-0.78	-2.08	37.4	37.4	36.7049	24
1732059000	37.4851	-0.02	-0.05	37.6209	37.6209	37.4851	250
1731972600	37.5043	0.78	2.12	37.18	37.5043	37.18	52
1731713400	36.7272	-0.83	-2.21	37.4	37.4	36.7272	254
1731627000	37.5577	0.91	2.49	37.4	37.5577	37.4	349
1731540600	36.6441	-0.23	-0.61	36.57	36.6441	36.57	112
1731454200	36.8703	-0.01	-0.03	37.34	37.34	36.8703	55
1731367800	36.8812	-1.73	-4.49	37.08	37.08	36.79	110
1731108600	38.614	-0.62	-1.58	38.83	38.83	38.614	100
1731022200	39.2321	0.15	0.37	39.49	39.49	39.2321	120
1730935800	39.0864	-0.21	-0.54	38.73	39.0864	38.73	260
1730849400	39.2971	0.51	1.32	39.2971	39.2971	39.2971	61
1730763000	38.7858	0.94	2.49	38.7858	38.7858	38.7858	6
1730500200	37.8444	-0.56	-1.45	38.55	38.55	37.8444	270
1730413800	38.4012	0.92	2.46	37.71	38.4012	37.71	891
1730327400	37.4774	0.95	2.60	37.39	37.4774	37.39	413
1730241000	36.5263	-0.32	-0.87	36.68	36.68	36.3539	1122
1730154600	36.8472	-1.4	-3.67	36.63	36.9579	36.63	1238
1729895400	38.251	0.41	1.08	38.2	38.251	38.2	1502
1729809000	37.8411	-0.39	-1.03	38.28	38.28	37.8411	256
1729722600	38.2341	-0.32	-0.83	38.57	38.57	38.2341	601
1729636200	38.5532	0.74	1.97	38.19	38.689	38.19	3322
1729549800	37.8087	0.39	1.03	37.83	38	37.8087	361
1729290600	37.4217	-0.63	-1.65	37.27	37.4217	37.24	301
1729204200	38.05	0.07	0.19	37.79	38.05	37.79	7
1729117800	37.978	-0.23	-0.59	37.978	37.978	37.978	0
1729031400	38.2031	-1.23	-3.11	37.9	38.2031	37.9	863
1728945000	39.4283	-0.96	-2.38	39.4283	39.4283	39.4283	101
1728685800	40.3911	-0.31	-0.77	40.3	40.3911	40.3	13
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

USCF Energy Commodity Strategy Absolute Return Fund (USE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free