Get the Stockscreener App
50.17
0.19%
-0.0982
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 September 04, 2025, is $50.17.
- 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 63.70% to $50.17 now.
- The 52-week high stock price for UMI is $55.05, representing a 9.72% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for UMI is $43.35, indicating a -13.60% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $50.34 | $50.15 | $0.19 | 6,884.0 | -0.20% |
| Sep 03, 2025 | $50.50 | $50.15 | $0.35 | 11,212.0 | -0.13% |
| Sep 02, 2025 | $50.54 | $50.13 | $0.41 | 6,082.0 | -0.58% |
| Aug 29, 2025 | $50.76 | $50.52 | $0.24 | 13,048.0 | +0.23% |
| Aug 28, 2025 | $50.52 | $50.05 | $0.4682 | 11,204.0 | +0.68% |
| Aug 27, 2025 | $50.40 | $49.81 | $0.59 | 11,196.0 | +0.34% |
| Aug 26, 2025 | $50.00 | $49.65 | $0.3512 | 38,145.0 | +0.00% |
| Aug 25, 2025 | $50.26 | $49.94 | $0.32 | 13,549.0 | -1.09% |
| Aug 22, 2025 | $50.87 | $50.55 | $0.3188 | 19,942.0 | -0.03% |
| Aug 21, 2025 | $50.74 | $50.38 | $0.36 | 30,515.0 | +0.31% |
| Aug 20, 2025 | $50.51 | $49.93 | $0.58 | 11,913.0 | +1.08% |
| Aug 19, 2025 | $49.90 | $49.71 | $0.19 | 14,387.0 | +0.07% |
| Aug 18, 2025 | $50.03 | $49.80 | $0.226 | 7,285.0 | -0.66% |
| Aug 15, 2025 | $50.54 | $50.16 | $0.38 | 65,837.0 | -0.58% |
| Aug 14, 2025 | $50.63 | $50.29 | $0.3399 | 10,131.0 | -0.02% |
| Aug 13, 2025 | $50.47 | $50.06 | $0.4115 | 18,265.0 | +0.57% |
| Aug 12, 2025 | $50.37 | $49.75 | $0.619 | 26,008.0 | +0.09% |
| Aug 11, 2025 | $50.31 | $50.06 | $0.25 | 21,563.0 | -0.00% |
| Aug 08, 2025 | $50.68 | $50.13 | $0.5516 | 23,524.0 | -0.37% |
| Aug 07, 2025 | $50.80 | $50.25 | $0.55 | 16,290.0 | -0.18% |
| Aug 06, 2025 | $50.65 | $50.18 | $0.47 | 28,003.0 | -0.03% |
| Aug 05, 2025 | $51.05 | $49.97 | $1.08 | 20,521.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $50.54 | $50.13 | $0.41 | 24,178.0 | -0.90% |
| 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% |
0.54%
Cap:
|
Volume (24h):