Yahoo

Mail

Singapore markets open in 4 hours 19 minutes

Straits Times Index
3,313.35
+9.69(+0.29%)
S&P 500
5,246.68
+25.26(+0.48%)
Dow
39,558.11
+126.60(+0.32%)
Nasdaq
16,511.18
+122.94(+0.75%)
Bitcoin USD
61,602.01
-1,523.39(-2.41%)
CMC Crypto 200
1,268.52
-22.88(-1.77%)

USCF Energy Commodity Strategy Absolute Return Fund (USE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.74

-0.31

(-0.83%)

At close: 01:10PM EDT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	37.05	37.05	37.05	37.05	37.05	100
10 May 2024	36.72	36.72	36.72	36.72	36.72	500
09 May 2024	37.13	37.13	37.13	37.13	37.13	100
08 May 2024	37.15	37.15	37.15	37.15	37.15	100
07 May 2024	37.09	37.09	37.09	37.09	37.09	100
06 May 2024	37.26	37.26	37.26	37.26	37.26	100
03 May 2024	37.15	37.15	36.99	36.99	36.99	1,300
02 May 2024	37.23	37.23	37.23	37.23	37.23	100
01 May 2024	37.15	37.15	37.15	37.15	37.15	-
30 Apr 2024	38.15	38.15	38.15	38.15	38.15	100
29 Apr 2024	38.69	38.69	38.69	38.69	38.69	-
26 Apr 2024	38.85	38.85	38.85	38.85	38.85	100
25 Apr 2024	38.90	38.90	38.90	38.90	38.90	100
24 Apr 2024	38.65	38.65	38.65	38.65	38.65	100
23 Apr 2024	38.84	38.84	38.84	38.84	38.84	100
22 Apr 2024	38.28	38.28	38.28	38.28	38.28	-
19 Apr 2024	38.23	38.23	38.23	38.23	38.23	100
18 Apr 2024	38.30	38.30	38.30	38.30	38.30	100
17 Apr 2024	38.40	38.40	38.40	38.40	38.40	100
16 Apr 2024	39.22	39.22	39.22	39.22	39.22	100
15 Apr 2024	39.43	39.43	39.43	39.43	39.43	200
12 Apr 2024	39.11	39.11	39.11	39.11	39.11	100
11 Apr 2024	39.18	39.18	39.18	39.18	39.18	100
10 Apr 2024	39.03	39.03	39.03	39.03	39.03	100
09 Apr 2024	38.58	38.58	38.58	38.58	38.58	-
08 Apr 2024	39.13	39.13	38.88	38.88	38.88	200
05 Apr 2024	39.05	39.05	39.05	39.05	39.05	100
04 Apr 2024	39.07	39.07	39.07	39.07	39.07	100
03 Apr 2024	38.54	38.54	38.53	38.53	38.53	2,000
02 Apr 2024	38.32	38.32	38.32	38.32	38.32	100
01 Apr 2024	37.96	37.96	37.96	37.96	37.96	100
28 Mar 2024	37.96	37.96	37.96	37.96	37.96	100
27 Mar 2024	37.60	37.60	37.60	37.60	37.60	-
26 Mar 2024	37.39	37.39	37.39	37.39	37.39	100
25 Mar 2024	37.48	37.48	37.48	37.48	37.48	-
22 Mar 2024	37.08	37.08	37.08	37.08	37.08	-
21 Mar 2024	37.08	37.08	37.08	37.08	37.08	-
20 Mar 2024	37.25	37.25	37.25	37.25	37.25	100
19 Mar 2024	37.59	37.59	37.59	37.59	37.59	100
18 Mar 2024	37.46	37.46	37.46	37.46	37.46	100
15 Mar 2024	36.98	36.98	36.98	36.98	36.98	100
14 Mar 2024	36.74	36.74	36.74	36.74	36.74	100
13 Mar 2024	36.52	36.52	36.52	36.52	36.52	-
12 Mar 2024	35.77	35.77	35.77	35.77	35.77	100
11 Mar 2024	35.68	35.68	35.68	35.68	35.68	100
08 Mar 2024	35.38	35.38	35.38	35.38	35.38	100
07 Mar 2024	35.63	35.63	35.63	35.63	35.63	100
06 Mar 2024	35.76	35.76	35.76	35.76	35.76	100
05 Mar 2024	35.53	35.53	35.53	35.53	35.53	100
04 Mar 2024	35.81	35.81	35.81	35.81	35.81	-
01 Mar 2024	35.89	35.89	35.89	35.89	35.89	-
29 Feb 2024	35.33	35.33	35.33	35.33	35.33	-
28 Feb 2024	35.14	35.14	35.14	35.14	35.14	100
27 Feb 2024	35.61	35.61	35.61	35.61	35.61	100
26 Feb 2024	35.53	35.53	35.53	35.53	35.53	-
23 Feb 2024	35.30	35.30	35.30	35.30	35.30	-
22 Feb 2024	35.44	35.44	35.44	35.44	35.44	-
21 Feb 2024	35.09	35.09	35.09	35.09	35.09	100
20 Feb 2024	35.63	35.63	35.63	35.63	35.63	100
16 Feb 2024	35.81	35.81	35.81	35.81	35.81	100
15 Feb 2024	35.74	35.74	35.74	35.74	35.74	-
14 Feb 2024	35.38	35.38	35.38	35.38	35.38	-
13 Feb 2024	35.49	35.49	35.49	35.49	35.49	-
12 Feb 2024	35.14	35.14	35.14	35.14	35.14	100
09 Feb 2024	34.60	34.60	34.60	34.60	34.60	-
08 Feb 2024	34.46	34.46	34.46	34.46	34.46	-
07 Feb 2024	33.56	33.56	33.56	33.56	33.56	100
06 Feb 2024	33.26	33.26	33.26	33.26	33.26	-
05 Feb 2024	32.76	32.76	32.76	32.76	32.76	100
02 Feb 2024	32.36	32.36	32.36	32.36	32.36	-
01 Feb 2024	33.15	33.15	33.15	33.15	33.15	100
31 Jan 2024	33.50	33.50	33.50	33.50	33.50	-
30 Jan 2024	34.31	34.31	34.31	34.31	34.31	-
29 Jan 2024	34.07	34.07	34.07	34.07	34.07	100
26 Jan 2024	34.25	34.25	34.25	34.25	34.25	100
25 Jan 2024	33.90	33.90	33.90	33.90	33.90	-
24 Jan 2024	32.86	32.86	32.86	32.86	32.86	100
23 Jan 2024	32.76	32.76	32.76	32.76	32.76	100
22 Jan 2024	33.00	33.00	33.00	33.00	33.00	-
19 Jan 2024	32.28	32.28	32.28	32.28	32.28	100
18 Jan 2024	31.95	31.95	31.95	31.95	31.95	100
17 Jan 2024	31.29	31.29	31.29	31.29	31.29	-
16 Jan 2024	31.14	31.14	31.14	31.14	31.14	100
12 Jan 2024	30.85	30.85	30.85	30.85	30.85	-
11 Jan 2024	31.01	31.01	31.01	31.01	31.01	-
10 Jan 2024	30.50	30.50	30.50	30.50	30.50	-
09 Jan 2024	30.49	30.49	30.49	30.49	30.49	-
08 Jan 2024	30.41	30.41	30.41	30.41	30.41	-
05 Jan 2024	31.46	31.46	31.46	31.46	31.46	500
04 Jan 2024	31.05	31.05	31.05	31.05	31.05	100
03 Jan 2024	31.63	31.63	31.63	31.63	31.63	-
02 Jan 2024	30.97	30.97	30.97	30.97	30.97	100
29 Dec 2023	31.78	31.78	31.53	31.53	31.53	200
28 Dec 2023	31.47	31.47	31.47	31.47	31.47	200
27 Dec 2023	32.63	32.63	32.50	32.50	32.50	600
27 Dec 2023	1.065 Dividend
26 Dec 2023	34.11	34.11	34.11	34.11	33.05	100
22 Dec 2023	33.31	33.31	33.31	33.31	32.27	-
21 Dec 2023	33.36	33.36	33.36	33.36	32.31	100
20 Dec 2023	34.05	34.05	34.05	34.05	32.99	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.35+9.69(+0.29%)

S&P 5005,246.68+25.26(+0.48%)

Dow39,558.11+126.60(+0.32%)

Nasdaq16,511.18+122.94(+0.75%)

Bitcoin USD61,602.01-1,523.39(-2.41%)

CMC Crypto 2001,268.52-22.88(-1.77%)

USCF Energy Commodity Strategy Absolute Return Fund (USE)

Straits Times Index
3,313.35
+9.69(+0.29%)

S&P 500
5,246.68
+25.26(+0.48%)

Dow
39,558.11
+126.60(+0.32%)

Nasdaq
16,511.18
+122.94(+0.75%)

Bitcoin USD
61,602.01
-1,523.39(-2.41%)

CMC Crypto 200
1,268.52
-22.88(-1.77%)