Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,303.55
+150.79(+0.24%)
CMC Crypto 200
1,317.36
+40.39(+3.16%)

USCF Midstream Energy Income Fund (UMI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.29

+0.21

(+0.52%)

At close: 03:47PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.25	40.31	40.17	40.29	40.29	10,892
02 May 2024	39.86	40.25	39.83	40.08	40.08	8,300
01 May 2024	40.02	40.02	39.39	39.73	39.73	14,800
30 Apr 2024	40.65	40.65	40.16	40.16	40.16	6,500
29 Apr 2024	40.66	40.87	40.66	40.87	40.87	18,200
26 Apr 2024	40.88	40.88	40.51	40.69	40.69	9,700
25 Apr 2024	40.52	40.84	40.52	40.78	40.78	10,000
25 Apr 2024	0.003 Dividend
24 Apr 2024	40.16	40.60	40.16	40.60	40.60	4,200
23 Apr 2024	40.15	40.43	40.10	40.34	40.34	5,400
22 Apr 2024	40.02	40.25	39.75	40.16	40.15	3,000
19 Apr 2024	39.69	40.10	39.67	39.96	39.95	10,300
18 Apr 2024	39.22	39.43	39.19	39.31	39.30	15,500
17 Apr 2024	39.10	39.10	38.80	39.06	39.06	10,000
16 Apr 2024	39.00	39.01	38.74	38.81	38.81	21,900
15 Apr 2024	39.94	39.94	39.12	39.22	39.22	13,600
12 Apr 2024	40.15	40.33	39.62	39.69	39.69	6,800
11 Apr 2024	40.25	40.25	39.76	40.09	40.08	9,400
10 Apr 2024	40.03	40.26	39.99	40.17	40.16	18,200
09 Apr 2024	40.71	40.71	40.29	40.47	40.46	6,500
08 Apr 2024	40.54	40.67	40.54	40.55	40.55	6,100
05 Apr 2024	40.65	40.65	40.33	40.51	40.51	19,200
04 Apr 2024	40.95	40.96	40.51	40.58	40.58	12,700
03 Apr 2024	40.67	40.83	40.67	40.75	40.75	12,800
02 Apr 2024	40.44	40.49	40.30	40.49	40.49	7,400
01 Apr 2024	40.41	40.41	40.25	40.26	40.26	10,400
28 Mar 2024	40.10	40.35	40.06	40.34	40.34	6,100
27 Mar 2024	39.63	39.85	39.56	39.85	39.85	10,600
26 Mar 2024	39.54	39.67	39.54	39.59	39.59	3,500
25 Mar 2024	39.64	39.78	39.64	39.69	39.69	25,200
25 Mar 2024	0.066 Dividend
22 Mar 2024	39.84	39.84	39.61	39.62	39.55	12,200
21 Mar 2024	39.67	39.80	39.67	39.76	39.69	4,700
20 Mar 2024	39.33	39.66	39.33	39.58	39.51	4,900
19 Mar 2024	39.20	39.44	39.20	39.44	39.37	10,400
18 Mar 2024	39.00	39.16	38.94	39.13	39.06	21,700
15 Mar 2024	38.99	39.01	38.85	38.85	38.78	12,200
14 Mar 2024	39.17	39.17	38.65	38.78	38.71	18,800
13 Mar 2024	39.37	39.37	39.21	39.21	39.14	6,300
12 Mar 2024	39.01	39.11	38.91	39.11	39.04	3,500
11 Mar 2024	38.65	38.93	38.60	38.93	38.86	7,800
08 Mar 2024	38.84	38.87	38.62	38.68	38.61	6,300
07 Mar 2024	38.68	38.88	38.68	38.76	38.70	15,500
06 Mar 2024	38.76	38.83	38.65	38.68	38.61	6,900
05 Mar 2024	38.46	38.68	38.31	38.44	38.37	6,600
04 Mar 2024	38.14	38.28	38.14	38.18	38.11	5,900
01 Mar 2024	38.01	38.23	38.00	38.16	38.10	18,600
29 Feb 2024	37.63	37.88	37.63	37.82	37.76	7,600
28 Feb 2024	37.66	37.81	37.43	37.46	37.39	40,300
27 Feb 2024	37.57	37.65	37.49	37.60	37.53	9,700
26 Feb 2024	37.76	37.89	37.41	37.41	37.34	9,900
26 Feb 2024	0.425 Dividend
23 Feb 2024	38.02	38.32	38.02	38.16	37.67	8,200
22 Feb 2024	38.11	38.25	37.93	38.14	37.65	12,000
21 Feb 2024	37.65	38.17	37.65	38.13	37.64	12,800
20 Feb 2024	37.40	37.56	37.40	37.56	37.07	8,000
16 Feb 2024	37.01	37.57	37.01	37.49	37.01	4,800
15 Feb 2024	36.22	37.13	36.22	37.11	36.63	6,100
14 Feb 2024	36.26	36.26	36.04	36.10	35.64	3,300
13 Feb 2024	36.54	36.54	36.04	36.23	35.77	15,700
12 Feb 2024	36.14	36.65	36.14	36.61	36.14	12,600
09 Feb 2024	36.22	36.22	36.04	36.12	35.66	11,800
08 Feb 2024	36.35	36.35	36.04	36.17	35.71	27,600
07 Feb 2024	36.06	36.17	36.03	36.17	35.70	17,100
06 Feb 2024	36.19	36.33	36.10	36.10	35.64	12,300
05 Feb 2024	36.35	36.37	36.06	36.20	35.73	14,900
02 Feb 2024	36.48	36.68	36.35	36.59	36.12	26,600
01 Feb 2024	36.71	37.16	36.71	36.81	36.34	26,900
31 Jan 2024	37.30	37.30	36.68	36.68	36.21	8,200
30 Jan 2024	37.24	37.25	36.99	37.23	36.75	18,000
29 Jan 2024	37.07	37.14	36.84	37.11	36.63	8,400
26 Jan 2024	36.78	37.13	36.78	37.13	36.65	12,300
26 Jan 2024	0.057 Dividend
25 Jan 2024	36.60	36.88	36.46	36.80	36.27	12,600
24 Jan 2024	36.55	36.62	36.39	36.40	35.88	9,800
23 Jan 2024	36.33	36.56	36.25	36.38	35.86	41,300
22 Jan 2024	36.18	36.38	36.18	36.34	35.82	7,000
19 Jan 2024	36.13	36.16	35.97	36.10	35.58	16,500
18 Jan 2024	36.07	36.22	35.96	36.15	35.63	18,900
17 Jan 2024	36.18	36.30	35.96	36.04	35.53	7,700
16 Jan 2024	36.52	36.59	36.43	36.43	35.91	11,900
12 Jan 2024	36.87	36.92	36.64	36.80	36.27	17,200
11 Jan 2024	36.79	36.79	36.39	36.54	36.02	328,500
10 Jan 2024	36.59	36.69	36.50	36.69	36.16	2,200
09 Jan 2024	36.67	36.70	36.50	36.67	36.14	5,900
08 Jan 2024	36.33	36.77	36.33	36.77	36.24	1,100
05 Jan 2024	36.94	36.94	36.73	36.81	36.28	11,700
04 Jan 2024	37.01	37.08	36.68	36.69	36.17	18,800
03 Jan 2024	36.60	37.07	36.60	37.07	36.54	4,000
02 Jan 2024	36.63	36.69	36.58	36.65	36.12	6,500
29 Dec 2023	36.60	36.60	36.42	36.51	35.99	7,400
28 Dec 2023	36.58	36.58	36.46	36.52	36.00	7,100
27 Dec 2023	36.75	36.80	36.55	36.62	36.09	13,800
26 Dec 2023	36.77	36.78	36.70	36.70	36.17	7,200
22 Dec 2023	36.63	36.74	36.49	36.49	35.96	6,500
21 Dec 2023	36.14	36.36	36.10	36.36	35.84	3,200
20 Dec 2023	36.37	36.55	36.01	36.09	35.57	7,400
19 Dec 2023	36.18	36.40	36.16	36.31	35.79	25,500
18 Dec 2023	36.11	36.50	36.11	36.20	35.68	13,300
15 Dec 2023	36.08	36.08	35.76	35.86	35.34	12,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,303.55+150.79(+0.24%)

CMC Crypto 2001,317.36+40.39(+3.16%)

USCF Midstream Energy Income Fund (UMI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,303.55
+150.79(+0.24%)

CMC Crypto 200
1,317.36
+40.39(+3.16%)