MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
USE — USCF Energy Commodity Strategy Absolute Return Fund
NYSE ArcaUSCF Energy Commodity Strategy Absolute Return Fund
$35.75
-0.12(-0.33%)
- O
- 35.91
- H
- 35.99
- L
- 35.73
- V
- 9.82K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.75
Period Return+32.94%
Period High$37.72
Period Low$21.56
Avg Daily Volume2.1K
Total Trading Days365
USE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.91 | $35.99 | $35.73 | $35.75 | $-0.12 | -0.33% | 9,820 | $35.90 | $35.73 $35.99 |
| Oct 6, 2026 | $35.29 | $35.87 | $35.29 | $35.87 | +$0.34 | +0.96% | 836 | $35.55 | $35.29 $35.87 |
| Oct 5, 2026 | $35.66 | $35.72 | $35.39 | $35.53 | $-0.54 | -1.50% | 132,636 | $35.63 | $35.39 $35.72 |
| Oct 2, 2026 | $36.07 | $36.07 | $36.07 | $36.07 | $-0.51 | -1.38% | 55 | $35.92 | $36.07 $36.07 |
| Oct 1, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | +$0.73 | +2.03% | 147 | $36.35 | $36.58 $36.58 |
| Sep 30, 2026 | $35.85 | $35.85 | $35.85 | $35.85 | +$0.63 | +1.80% | 227 | $35.86 | $35.85 $35.85 |
| Sep 29, 2026 | $35.45 | $35.65 | $35.22 | $35.22 | $-0.84 | -2.33% | 589 | $35.56 | $35.22 $35.65 |
| Sep 28, 2026 | $36.05 | $36.05 | $36.05 | $36.05 | +$0.16 | +0.45% | 83 | $36.22 | $36.05 $36.05 |
| Sep 25, 2026 | $35.97 | $35.97 | $35.89 | $35.89 | $-0.95 | -2.58% | 165 | $35.94 | $35.89 $35.97 |
| Sep 24, 2026 | $37.25 | $37.25 | $36.84 | $36.84 | +$0.51 | +1.40% | 481 | $37.01 | $36.84 $37.25 |
| Sep 23, 2026 | $36.03 | $36.33 | $36.03 | $36.33 | +$0.85 | +2.39% | 1,661 | $36.08 | $36.03 $36.33 |
| Sep 22, 2026 | $35.44 | $35.49 | $35.44 | $35.49 | $-0.37 | -1.03% | 992 | $35.46 | $35.44 $35.49 |
| Sep 21, 2026 | $35.85 | $35.85 | $35.85 | $35.85 | $-0.79 | -2.15% | 303 | $35.84 | $35.85 $35.85 |
| Sep 18, 2026 | $36.95 | $36.95 | $36.54 | $36.64 | $-0.10 | -0.27% | 2,381 | $36.89 | $36.54 $36.95 |
| Sep 17, 2026 | $36.51 | $36.74 | $36.51 | $36.74 | $-0.10 | -0.26% | 349 | $36.66 | $36.51 $36.74 |
| Sep 16, 2026 | $37.25 | $37.28 | $36.84 | $36.84 | $-0.89 | -2.35% | 994 | $37.08 | $36.84 $37.28 |
| Sep 15, 2026 | $37.38 | $37.72 | $37.38 | $37.72 | +$0.85 | +2.29% | 335 | $37.58 | $37.38 $37.72 |
| Sep 14, 2026 | $37.43 | $37.49 | $36.81 | $36.88 | +$0.31 | +0.85% | 2,918 | $37.32 | $36.81 $37.49 |
| Sep 11, 2026 | $36.56 | $36.56 | $36.56 | $36.56 | $-0.71 | -1.89% | 182 | $36.47 | $36.56 $36.56 |
| Sep 10, 2026 | $36.44 | $37.27 | $36.33 | $37.27 | +$1.42 | +3.95% | 1,890 | $36.60 | $36.33 $37.27 |
| Sep 9, 2026 | $35.76 | $35.90 | $35.72 | $35.85 | +$0.43 | +1.22% | 3,160 | $35.81 | $35.72 $35.90 |
| Sep 8, 2026 | $35.27 | $35.42 | $35.23 | $35.42 | +$0.80 | +2.31% | 1,287 | $35.33 | $35.23 $35.42 |
| Sep 4, 2026 | $34.51 | $34.64 | $34.51 | $34.62 | +$0.05 | +0.15% | 1,768 | $34.62 | $34.51 $34.64 |
| Sep 3, 2026 | $34.57 | $34.57 | $34.57 | $34.57 | $-0.00 | -0.01% | 144 | $34.64 | $34.57 $34.57 |
| Sep 2, 2026 | $34.39 | $34.57 | $34.39 | $34.57 | +$0.11 | +0.31% | 360 | $34.39 | $34.39 $34.57 |
| Sep 1, 2026 | $33.93 | $34.47 | $33.93 | $34.47 | +$1.09 | +3.27% | 1,274 | $34.01 | $33.93 $34.47 |
| Aug 31, 2026 | $33.40 | $33.40 | $33.34 | $33.38 | +$0.59 | +1.81% | 302 | $33.37 | $33.34 $33.40 |
| Aug 28, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.00 | +0.01% | 44 | $32.66 | $32.78 $32.78 |
| Aug 27, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.47 | +1.46% | 198 | $32.71 | $32.78 $32.78 |
| Aug 26, 2026 | $32.31 | $32.31 | $32.31 | $32.31 | +$0.10 | +0.31% | 91 | $32.28 | $32.31 $32.31 |