USCF Energy Commodity Strategy Absolute Return Fund (USE)
AMEX
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.