Get the Stockscreener App
31.76
0.03%
-0.0111
Uscf Dividend Income Fund Stock (UDI) Price History
The historical daily chart and data for Uscf Dividend Income Fund stock (UDI), show that the latest closing stock price as of December 05, 2025, is $31.76.
- Uscf Dividend Income Fund all-time high stock price is $31.93, occurred on December 01, 2025.
- The lowest Uscf Dividend Income Fund stock price recorded was $0.00 on May 07, 2024. Since then, Uscf Dividend Income Fund's stock price has risen over to $31.76 now.
- The 52-week high stock price for UDI is $31.93, representing a 0.54% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for UDI is $25.68, indicating a -19.14% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about UDI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $31.76 | $31.76 | $0.00 | 142.0 | -0.03% |
| Dec 04, 2025 | $31.90 | $31.76 | $0.1399 | 1,092.0 | -0.08% |
| Dec 03, 2025 | $31.81 | $31.80 | $0.0188 | 274.0 | +0.60% |
| Dec 02, 2025 | $31.60 | $31.60 | $0.00 | 89.00 | +0.08% |
| Dec 01, 2025 | $31.93 | $31.58 | $0.352 | 1,062.0 | -0.52% |
| Nov 28, 2025 | $31.74 | $31.59 | $0.1532 | 818.0 | +0.32% |
| Nov 26, 2025 | $31.64 | $31.64 | $0.00 | 87.00 | +0.39% |
| Nov 25, 2025 | $31.52 | $31.52 | $0.00 | 106.0 | +0.94% |
| Nov 24, 2025 | $31.23 | $31.20 | $0.0268 | 630.0 | -0.26% |
| Nov 21, 2025 | $31.34 | $31.31 | $0.0303 | 1,101.0 | +1.57% |
| Nov 20, 2025 | $30.82 | $30.82 | $0.00 | 34.00 | -0.92% |
| Nov 19, 2025 | $31.11 | $31.04 | $0.0681 | 312.0 | -0.28% |
| Nov 18, 2025 | $31.20 | $31.19 | $0.0054 | 181.0 | +0.61% |
| Nov 17, 2025 | $31.23 | $31.01 | $0.2249 | 420.0 | -1.19% |
| Nov 14, 2025 | $31.38 | $31.36 | $0.0209 | 309.0 | +0.12% |
| Nov 13, 2025 | $31.34 | $31.34 | $0.00 | 306.0 | -0.28% |
| Nov 12, 2025 | $31.43 | $31.40 | $0.0301 | 734.0 | +0.65% |
| Nov 11, 2025 | $31.23 | $31.00 | $0.2302 | 860.0 | +1.05% |
| Nov 10, 2025 | $30.90 | $30.90 | $0.00 | 67.00 | +0.54% |
| Nov 07, 2025 | $30.73 | $30.62 | $0.1148 | 464.0 | +0.67% |
Uscf Dividend Income Fund Stock (UDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uscf Dividend Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uscf Dividend Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uscf Dividend Income Fund Stock (UDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.93 | $31.58 | $0.352 | 2,801.0 | +0.05% |
| Nov, 2025 | $31.74 | $30.26 | $1.49 | 24,888.0 | +3.99% |
| Oct, 2025 | $31.43 | $30.26 | $1.17 | 17,694.0 | -2.81% |
| Sep, 2025 | $31.41 | $30.80 | $0.6093 | 51,279.0 | +0.75% |
| Aug, 2025 | $31.20 | $29.59 | $1.61 | 28,010.0 | +3.86% |
| Jul, 2025 | $30.84 | $29.94 | $0.9011 | 18,479.0 | +0.14% |
| Jun, 2025 | $29.97 | $29.08 | $0.892 | 14,200.0 | +2.54% |
| May, 2025 | $29.46 | $28.24 | $1.22 | 13,986.0 | +3.20% |
| Apr, 2025 | $29.37 | $25.68 | $3.69 | 30,181.0 | -3.80% |
| Mar, 2025 | $30.58 | $28.55 | $2.03 | 19,067.0 | -3.30% |
| Feb, 2025 | $30.45 | $29.74 | $0.7066 | 35,266.0 | +1.44% |
| Jan, 2025 | $30.20 | $28.46 | $1.74 | 11,653.0 | +3.58% |
Uscf Dividend Income Fund Stock (UDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.29 | $28.95 | $2.34 | 10,493.0 | -7.73% |
| Nov, 2024 | $31.54 | $29.81 | $1.73 | 3,983.0 | +4.71% |
| Oct, 2024 | $30.64 | $29.52 | $1.12 | 211,460.0 | +0.20% |
| Sep, 2024 | $30.56 | $29.01 | $1.55 | 37,287.0 | +0.44% |
| Aug, 2024 | $29.78 | $27.46 | $2.32 | 66,452.0 | +3.22% |
| Jul, 2024 | $29.09 | $26.84 | $2.25 | 1,306.0 | +6.60% |
| Jun, 2024 | $27.35 | $26.61 | $0.741 | 208.0 | -0.03% |
| May, 2024 | $27.70 | $26.43 | $1.26 | 273.0 | +2.84% |
| Apr, 2024 | $27.35 | $25.86 | $1.49 | 235.0 | -4.43% |
| Mar, 2024 | $27.55 | $26.78 | $0.7665 | 171.0 | +3.27% |
| Feb, 2024 | $26.77 | $25.92 | $0.8516 | 407.0 | +1.52% |
| Jan, 2024 | $26.56 | $25.99 | $0.5756 | 433.0 | +0.66% |
Uscf Dividend Income Fund Stock (UDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.22 | $24.80 | $1.42 | 346.0 | +5.92% |
| Nov, 2023 | $24.64 | $23.22 | $1.42 | 4,665.0 | +6.55% |
| Oct, 2023 | $24.20 | $22.75 | $1.46 | 2,043.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):