MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UDI — USCF Dividend Income Fund
NYSE ArcaUSCF Dividend Income Fund
$35.25
-0.06(-0.16%)
- O
- 35.25
- H
- 35.25
- L
- 35.25
- V
- 150.35
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.25
Period Return+25.55%
Period High$37.74
Period Low$27.85
Avg Daily Volume1.8K
Total Trading Days365
UDI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.25 | $35.25 | $35.25 | $35.25 | $-0.06 | -0.16% | 150 | $35.34 | $35.25 $35.25 |
| Oct 7, 2026 | $35.31 | $35.31 | $35.31 | $35.31 | $-0.16 | -0.46% | 133 | $35.32 | $35.31 $35.31 |
| Oct 6, 2026 | $35.42 | $35.50 | $35.42 | $35.47 | +$0.14 | +0.40% | 1,557 | $35.49 | $35.42 $35.50 |
| Oct 5, 2026 | $35.25 | $35.33 | $35.25 | $35.33 | +$0.08 | +0.22% | 268 | $35.57 | $35.25 $35.33 |
| Oct 2, 2026 | $35.25 | $35.25 | $35.25 | $35.25 | +$0.13 | +0.37% | 150 | $35.22 | $35.25 $35.25 |
| Oct 1, 2026 | $34.96 | $35.12 | $34.87 | $35.12 | $-0.00 | -0.01% | 2,840 | $34.95 | $34.87 $35.12 |
| Sep 30, 2026 | $35.29 | $35.29 | $35.12 | $35.12 | $-0.20 | -0.58% | 430 | $35.24 | $35.12 $35.29 |
| Sep 29, 2026 | $35.19 | $35.33 | $35.19 | $35.33 | $-0.16 | -0.46% | 394 | $35.22 | $35.19 $35.33 |
| Sep 28, 2026 | $35.45 | $35.53 | $35.45 | $35.49 | $-0.11 | -0.30% | 981 | $35.49 | $35.45 $35.53 |
| Sep 25, 2026 | $35.43 | $35.60 | $35.43 | $35.60 | +$0.09 | +0.25% | 279 | $35.49 | $35.43 $35.60 |
| Sep 24, 2026 | $35.57 | $35.57 | $35.51 | $35.51 | $-0.15 | -0.41% | 117 | $35.57 | $35.51 $35.57 |
| Sep 23, 2026 | $35.93 | $35.93 | $35.65 | $35.65 | $-0.34 | -0.95% | 3,744 | $35.78 | $35.65 $35.93 |
| Sep 22, 2026 | $36.28 | $36.28 | $36.00 | $36.00 | $-0.29 | -0.79% | 2,993 | $36.08 | $36.00 $36.28 |
| Sep 21, 2026 | $36.31 | $36.31 | $36.27 | $36.28 | $-0.09 | -0.24% | 1,338 | $36.29 | $36.27 $36.31 |
| Sep 18, 2026 | $36.35 | $36.38 | $36.35 | $36.37 | $-0.16 | -0.44% | 258 | $36.37 | $36.35 $36.38 |
| Sep 17, 2026 | $36.52 | $36.53 | $36.42 | $36.53 | +$0.15 | +0.41% | 12,260 | $36.46 | $36.42 $36.53 |
| Sep 16, 2026 | $36.70 | $36.70 | $36.38 | $36.38 | $-0.46 | -1.25% | 209 | $36.69 | $36.38 $36.70 |
| Sep 15, 2026 | $36.85 | $36.87 | $36.84 | $36.84 | $-0.13 | -0.34% | 503 | $36.86 | $36.84 $36.87 |
| Sep 14, 2026 | $37.35 | $37.35 | $36.95 | $36.97 | +$0.05 | +0.15% | 345 | $37.10 | $36.95 $37.35 |
| Sep 11, 2026 | $36.88 | $36.91 | $36.88 | $36.91 | +$0.10 | +0.28% | 120 | $36.87 | $36.88 $36.91 |
| Sep 10, 2026 | $36.90 | $36.90 | $36.81 | $36.81 | $-0.16 | -0.44% | 129 | $36.89 | $36.81 $36.90 |
| Sep 9, 2026 | $36.97 | $36.97 | $36.97 | $36.97 | $-0.18 | -0.49% | 18 | $36.99 | $36.97 $36.97 |
| Sep 8, 2026 | $37.15 | $37.15 | $37.15 | $37.15 | $-0.32 | -0.85% | 25 | $37.24 | $37.15 $37.15 |
| Sep 4, 2026 | $37.48 | $37.48 | $37.48 | $37.48 | $-0.17 | -0.45% | 22 | $37.44 | $37.48 $37.48 |
| Sep 3, 2026 | $37.47 | $37.64 | $37.47 | $37.64 | +$0.23 | +0.61% | 160 | $37.50 | $37.47 $37.64 |
| Sep 2, 2026 | $37.41 | $37.50 | $37.41 | $37.42 | +$0.19 | +0.50% | 1,104 | $37.49 | $37.41 $37.50 |
| Sep 1, 2026 | $37.31 | $37.31 | $37.23 | $37.23 | +$0.09 | +0.24% | 221 | $37.27 | $37.23 $37.31 |
| Aug 31, 2026 | $37.22 | $37.22 | $37.12 | $37.14 | $-0.10 | -0.27% | 658 | $37.15 | $37.12 $37.22 |
| Aug 28, 2026 | $37.24 | $37.24 | $37.24 | $37.24 | +$0.12 | +0.33% | 131 | $37.30 | $37.24 $37.24 |
| Aug 27, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | $-0.41 | -1.08% | 245 | $37.19 | $37.12 $37.12 |