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%
UMI — USCF Midstream Energy Income Fund
NYSE ArcaUSCF Midstream Energy Income Fund
$58.72
+0.82(+1.42%)
- O
- 58.40
- H
- 58.89
- L
- 58.36
- V
- 13.75K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$58.72
Period Return+17.08%
Period High$64.77
Period Low$47.74
Avg Daily Volume25.0K
Total Trading Days365
UMI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $58.40 | $58.89 | $58.36 | $58.72 | +$0.82 | +1.42% | 13,753 | $58.66 | $58.36 $58.89 |
| Oct 7, 2026 | $59.10 | $59.10 | $57.54 | $57.90 | $-0.91 | -1.55% | 23,261 | $57.87 | $57.54 $59.10 |
| Oct 6, 2026 | $58.10 | $58.84 | $58.10 | $58.81 | +$0.59 | +1.01% | 27,023 | $58.69 | $58.10 $58.84 |
| Oct 5, 2026 | $57.23 | $58.53 | $57.23 | $58.22 | +$0.50 | +0.87% | 38,683 | $58.02 | $57.23 $58.53 |
| Oct 2, 2026 | $56.92 | $57.73 | $56.72 | $57.72 | +$0.47 | +0.82% | 38,407 | $57.51 | $56.72 $57.73 |
| Oct 1, 2026 | $56.44 | $57.25 | $56.01 | $57.25 | +$0.68 | +1.20% | 36,763 | $56.84 | $56.01 $57.25 |
| Sep 30, 2026 | $57.15 | $57.22 | $56.44 | $56.57 | $-0.40 | -0.70% | 42,029 | $56.71 | $56.44 $57.22 |
| Sep 29, 2026 | $57.30 | $57.34 | $56.63 | $56.97 | $-0.66 | -1.15% | 26,646 | $57.02 | $56.63 $57.34 |
| Sep 28, 2026 | $57.81 | $57.94 | $57.28 | $57.63 | $-0.05 | -0.09% | 45,867 | $57.63 | $57.28 $57.94 |
| Sep 25, 2026 | $58.41 | $58.41 | $57.32 | $57.68 | $-0.87 | -1.49% | 35,150 | $57.71 | $57.32 $58.41 |
| Sep 24, 2026 | $59.03 | $59.44 | $58.46 | $58.55 | $-0.32 | -0.55% | 64,920 | $58.73 | $58.46 $59.44 |
| Sep 23, 2026 | $60.15 | $60.15 | $58.83 | $58.87 | $-0.05 | -0.08% | 206,252 | $59.39 | $58.83 $60.15 |
| Sep 22, 2026 | $59.55 | $59.92 | $58.89 | $58.92 | $-0.69 | -1.16% | 15,701 | $59.30 | $58.89 $59.92 |
| Sep 21, 2026 | $60.55 | $60.55 | $59.60 | $59.61 | $-0.66 | -1.09% | 31,599 | $59.89 | $59.60 $60.55 |
| Sep 18, 2026 | $59.88 | $60.67 | $59.85 | $60.27 | +$0.36 | +0.60% | 24,399 | $60.15 | $59.85 $60.67 |
| Sep 17, 2026 | $59.54 | $60.07 | $59.54 | $59.91 | +$0.36 | +0.61% | 8,130 | $59.95 | $59.54 $60.07 |
| Sep 16, 2026 | $59.76 | $60.08 | $59.10 | $59.55 | $-0.33 | -0.55% | 14,543 | $59.88 | $59.10 $60.08 |
| Sep 15, 2026 | $62.33 | $62.33 | $59.79 | $59.88 | $-0.41 | -0.69% | 12,240 | $60.09 | $59.79 $62.33 |
| Sep 14, 2026 | $60.82 | $60.94 | $60.14 | $60.29 | $-0.27 | -0.44% | 24,796 | $60.28 | $60.14 $60.94 |
| Sep 11, 2026 | $60.82 | $60.95 | $60.37 | $60.56 | $-0.32 | -0.52% | 31,730 | $60.62 | $60.37 $60.95 |
| Sep 10, 2026 | $61.21 | $61.24 | $60.83 | $60.87 | $-0.72 | -1.16% | 37,805 | $61.04 | $60.83 $61.24 |
| Sep 9, 2026 | $62.04 | $62.25 | $61.48 | $61.59 | $-0.25 | -0.40% | 20,918 | $61.68 | $61.48 $62.25 |
| Sep 8, 2026 | $61.21 | $61.89 | $61.04 | $61.84 | +$0.50 | +0.82% | 17,583 | $61.78 | $61.04 $61.89 |
| Sep 4, 2026 | $62.03 | $62.03 | $60.75 | $61.34 | $-0.23 | -0.37% | 8,955 | $61.09 | $60.75 $62.03 |
| Sep 3, 2026 | $61.81 | $61.97 | $61.46 | $61.57 | $-0.17 | -0.28% | 31,645 | $61.74 | $61.46 $61.97 |
| Sep 2, 2026 | $62.12 | $62.12 | $61.21 | $61.74 | $-0.17 | -0.27% | 18,931 | $61.62 | $61.21 $62.12 |
| Sep 1, 2026 | $62.36 | $62.38 | $61.54 | $61.91 | +$0.16 | +0.26% | 22,834 | $61.86 | $61.54 $62.38 |
| Aug 31, 2026 | $61.36 | $61.77 | $61.11 | $61.75 | +$0.76 | +1.25% | 7,957 | $61.52 | $61.11 $61.77 |
| Aug 28, 2026 | $61.36 | $61.37 | $60.93 | $60.99 | $-0.23 | -0.38% | 16,360 | $61.05 | $60.93 $61.37 |
| Aug 27, 2026 | $61.57 | $61.57 | $60.67 | $61.22 | $-0.43 | -0.70% | 34,122 | $61.23 | $60.67 $61.57 |