Get the Stockscreener App
49.91
0.73%
0.36
After Hours:
49.96
0.0501
+0.10%
Uscf Midstream Energy Income Fund Etf Stock (UMI) Price History
The historical daily chart and data for Uscf Midstream Energy Income Fund Etf stock (UMI), show that the latest closing stock price as of November 26, 2025, is $49.91.
- Uscf Midstream Energy Income Fund Etf all-time high stock price is $55.05, occurred on January 21, 2025.
- The lowest Uscf Midstream Energy Income Fund Etf stock price recorded was $30.65 on March 24, 2023. Since then, Uscf Midstream Energy Income Fund Etf's stock price has risen over 62.84% to $49.91 now.
- The 52-week high stock price for UMI is $55.05, representing a 10.30% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for UMI is $43.80, indicating a -12.24% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Uscf Midstream Energy Income Fund Etf (UMI) stock in the beginning of 2024 was $36.29. The stock closed the year at $35.27, a loss of over -2.80% for the year.
The table below shows more information about UMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $50.06 | $49.64 | $0.42 | 15,953.0 | +0.73% |
| Nov 25, 2025 | $49.73 | $49.15 | $0.58 | 39,374.0 | +0.10% |
| Nov 24, 2025 | $49.77 | $49.18 | $0.59 | 19,120.0 | -1.37% |
| Nov 21, 2025 | $50.25 | $49.83 | $0.4219 | 8,581.0 | +0.33% |
| Nov 20, 2025 | $50.85 | $49.90 | $0.949 | 38,927.0 | -0.40% |
| Nov 19, 2025 | $50.24 | $49.80 | $0.4415 | 9,007.0 | +0.00% |
| Nov 18, 2025 | $50.32 | $49.97 | $0.3502 | 10,234.0 | +0.21% |
| Nov 17, 2025 | $50.66 | $50.03 | $0.6353 | 17,738.0 | -0.93% |
| Nov 14, 2025 | $50.65 | $49.46 | $1.19 | 20,046.0 | +1.91% |
| Nov 13, 2025 | $49.97 | $49.42 | $0.5515 | 12,340.0 | -0.58% |
| Nov 12, 2025 | $50.00 | $49.78 | $0.22 | 26,009.0 | +0.15% |
| Nov 11, 2025 | $49.88 | $49.68 | $0.205 | 6,846.0 | +0.44% |
| Nov 10, 2025 | $49.65 | $49.20 | $0.45 | 7,401.0 | +0.89% |
| Nov 07, 2025 | $49.20 | $48.56 | $0.6433 | 18,232.0 | +1.17% |
| Nov 06, 2025 | $48.77 | $48.40 | $0.37 | 12,430.0 | +0.65% |
| Nov 05, 2025 | $48.50 | $47.75 | $0.75 | 13,107.0 | +1.04% |
| Nov 04, 2025 | $48.22 | $47.74 | $0.48 | 27,113.0 | -1.31% |
| Nov 03, 2025 | $48.50 | $48.00 | $0.50 | 6,090.0 | +0.09% |
| Oct 31, 2025 | $48.47 | $48.04 | $0.43 | 8,632.0 | +0.26% |
| Oct 30, 2025 | $48.59 | $48.03 | $0.5645 | 8,522.0 | +0.38% |
| Oct 29, 2025 | $48.73 | $48.05 | $0.6799 | 13,242.0 | -0.98% |
| Oct 28, 2025 | $48.67 | $48.45 | $0.225 | 10,114.0 | -0.09% |
Uscf Midstream Energy Income Fund Etf Stock (UMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uscf Midstream Energy Income Fund Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uscf Midstream Energy Income Fund Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uscf Midstream Energy Income Fund Etf Stock (UMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $50.85 | $47.74 | $3.11 | 324,501.0 | +3.10% |
| Oct, 2025 | $51.59 | $48.03 | $3.56 | 338,025.0 | -5.73% |
| Sep, 2025 | $52.23 | $49.47 | $2.76 | 308,343.0 | +1.43% |
| Aug, 2025 | $51.17 | $49.65 | $1.52 | 437,348.0 | -0.09% |
| Jul, 2025 | $50.86 | $49.04 | $1.82 | 357,098.0 | -0.67% |
| Jun, 2025 | $51.18 | $49.67 | $1.51 | 398,758.0 | +2.57% |
| May, 2025 | $50.75 | $48.38 | $2.37 | 320,818.0 | +1.61% |
| Apr, 2025 | $53.03 | $43.80 | $9.23 | 469,314.0 | -5.86% |
| Mar, 2025 | $53.09 | $48.22 | $4.87 | 395,700.0 | +0.76% |
| Feb, 2025 | $53.14 | $49.31 | $3.83 | 1,127,205.0 | +0.06% |
| Jan, 2025 | $55.05 | $49.92 | $5.13 | 676,541.0 | +3.89% |
Uscf Midstream Energy Income Fund Etf Stock (UMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.28 | $47.85 | $5.43 | 592,604.0 | -7.10% |
| Nov, 2024 | $53.99 | $46.40 | $7.59 | 550,290.0 | +13.61% |
| Oct, 2024 | $47.45 | $44.64 | $2.81 | 311,798.0 | +4.67% |
| Sep, 2024 | $45.81 | $43.35 | $2.46 | 378,868.0 | +0.38% |
| Aug, 2024 | $44.91 | $40.32 | $4.59 | 365,464.0 | +3.58% |
| Jul, 2024 | $43.74 | $41.83 | $1.91 | 592,808.0 | +2.66% |
| Jun, 2024 | $42.03 | $40.08 | $1.95 | 158,035.0 | +2.70% |
| May, 2024 | $41.99 | $39.39 | $2.60 | 263,583.0 | +1.90% |
| Apr, 2024 | $40.96 | $38.74 | $2.22 | 237,892.0 | -0.46% |
| Mar, 2024 | $40.35 | $38.00 | $2.35 | 207,391.0 | +6.66% |
| Feb, 2024 | $38.32 | $36.03 | $2.29 | 288,116.0 | +3.10% |
| Jan, 2024 | $37.30 | $35.96 | $1.34 | 568,380.0 | +0.47% |
Uscf Midstream Energy Income Fund Etf Stock (UMI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.34 | $35.07 | $2.27 | 207,648.0 | -1.01% |
| Nov, 2023 | $36.89 | $35.10 | $1.78 | 180,401.0 | +5.15% |
| Oct, 2023 | $36.49 | $33.56 | $2.93 | 231,810.0 | -0.63% |
| Sep, 2023 | $35.95 | $34.62 | $1.33 | 152,122.0 | -0.31% |
| Aug, 2023 | $35.99 | $34.88 | $1.11 | 200,798.0 | -0.87% |
| Jul, 2023 | $35.76 | $33.67 | $2.09 | 198,322.0 | +4.30% |
| Jun, 2023 | $34.41 | $32.10 | $2.31 | 206,692.0 | +7.21% |
| May, 2023 | $33.95 | $31.83 | $2.12 | 253,450.0 | -5.52% |
| Apr, 2023 | $34.19 | $32.92 | $1.27 | 245,447.0 | +2.17% |
| Mar, 2023 | $33.13 | $30.65 | $2.48 | 324,024.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):