Get the Stockscreener App
53.68
0.12%
0.0662
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 22, 2024, is $53.68.
- Uscf Midstream Energy Income Fund Etf all-time high stock price is $53.94, occurred on November 22, 2024.
- 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 75.14% to $53.68 now.
- The 52-week high stock price for UMI is $53.94, representing a 0.48% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for UMI is $35.07, indicating a -34.67% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Uscf Midstream Energy Income Fund Etf (UMI) stock in the beginning of 2023 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 22, 2024 | $53.94 | $53.55 | $0.39 | 56,224.0 | +0.12% |
| Nov 21, 2024 | $53.66 | $52.51 | $1.15 | 45,005.0 | +2.62% |
| Nov 20, 2024 | $52.50 | $51.94 | $0.56 | 33,034.0 | +0.06% |
| Nov 19, 2024 | $52.24 | $51.48 | $0.76 | 110,430.0 | +1.13% |
| Nov 18, 2024 | $51.73 | $51.12 | $0.6086 | 12,399.0 | +1.26% |
| Nov 15, 2024 | $51.01 | $50.28 | $0.7264 | 12,497.0 | +1.25% |
| Nov 14, 2024 | $50.46 | $50.19 | $0.275 | 24,875.0 | +0.51% |
| Nov 13, 2024 | $50.55 | $50.07 | $0.4771 | 16,870.0 | -0.42% |
| Nov 12, 2024 | $50.82 | $50.09 | $0.7299 | 23,759.0 | -0.80% |
| Nov 11, 2024 | $50.84 | $50.28 | $0.5586 | 21,645.0 | +1.11% |
| Nov 08, 2024 | $50.27 | $49.73 | $0.5397 | 19,425.0 | +0.65% |
| Nov 07, 2024 | $49.95 | $49.20 | $0.75 | 6,752.0 | +1.43% |
| Nov 06, 2024 | $49.34 | $48.60 | $0.7362 | 15,798.0 | +2.77% |
| Nov 05, 2024 | $47.90 | $47.11 | $0.79 | 18,118.0 | +1.78% |
| Nov 04, 2024 | $46.99 | $46.74 | $0.25 | 8,969.0 | +1.04% |
| Nov 01, 2024 | $47.19 | $46.40 | $0.79 | 9,272.0 | -0.98% |
| Oct 31, 2024 | $47.14 | $46.75 | $0.3904 | 24,355.0 | +0.20% |
| Oct 30, 2024 | $47.04 | $46.58 | $0.46 | 11,140.0 | +0.43% |
| Oct 29, 2024 | $46.67 | $46.27 | $0.4039 | 6,106.0 | -0.16% |
| Oct 28, 2024 | $46.80 | $46.51 | $0.2851 | 61,888.0 | -0.50% |
| Oct 25, 2024 | $47.22 | $46.76 | $0.4561 | 15,169.0 | -0.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.94 | $46.40 | $7.54 | 491,296.0 | +14.33% |
| 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% |
Uscf Midstream Energy Income Fund Etf Stock (UMI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $36.49 | $34.85 | $1.64 | 87,433.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):