Get the Stockscreener App
37.46
0.14%
0.0516
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Price History
The historical daily chart and data for Uscf Energy Commodity Strategy Absolute Return Fund stock (USE), show that the latest closing stock price as of October 14, 2026, is $37.46.
- Uscf Energy Commodity Strategy Absolute Return Fund all-time high stock price is $41.93, occurred on October 07, 2024.
- The lowest Uscf Energy Commodity Strategy Absolute Return Fund stock price recorded was $21.56 on February 02, 2026. Since then, Uscf Energy Commodity Strategy Absolute Return Fund's stock price has risen over 73.72% to $37.46 now.
- The 52-week high stock price for USE is $37.72, representing a 0.70% increase from the current share price, occurred on September 15, 2026.
- The 52-week low stock price for USE is $21.56, indicating a -42.44% decrease from the current share price, occurred on February 02, 2026.
- The closing price of Uscf Energy Commodity Strategy Absolute Return Fund (USE) stock in the beginning of 2025 was $28.17. The stock closed the year at $22.90, a loss of over -18.69% for the year.
The table below shows more information about USE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $37.62 | $37.42 | $0.20 | 1,225.0 | +0.14% |
| Oct 13, 2026 | $37.41 | $37.10 | $0.3077 | 1,232.0 | +0.89% |
| Oct 12, 2026 | $37.24 | $37.08 | $0.1634 | 2,112.0 | +1.63% |
| Oct 09, 2026 | $36.48 | $36.48 | $0.00 | 126.0 | +0.04% |
| Oct 08, 2026 | $36.47 | $36.47 | $0.00 | 1,495.0 | +2.00% |
| Oct 07, 2026 | $35.99 | $35.73 | $0.26 | 9,820.0 | -0.33% |
| Oct 06, 2026 | $35.87 | $35.29 | $0.5798 | 836.0 | +0.96% |
| Oct 05, 2026 | $35.72 | $35.39 | $0.33 | 132,636.0 | -1.50% |
| Oct 02, 2026 | $36.07 | $36.07 | $0.00 | 55.00 | -1.38% |
| Oct 01, 2026 | $36.58 | $36.58 | $0.00 | 147.0 | +2.03% |
| Sep 30, 2026 | $35.85 | $35.84 | $0.0031 | 227.0 | +1.80% |
| Sep 29, 2026 | $35.65 | $35.22 | $0.4346 | 589.0 | -2.33% |
| Sep 28, 2026 | $36.05 | $36.05 | $0.00 | 83.00 | +0.45% |
| Sep 25, 2026 | $35.97 | $35.89 | $0.0789 | 165.0 | -2.58% |
| Sep 24, 2026 | $37.24 | $36.84 | $0.4029 | 481.0 | +1.40% |
| Sep 23, 2026 | $36.33 | $36.03 | $0.3021 | 1,661.0 | +2.39% |
| Sep 22, 2026 | $35.49 | $35.44 | $0.0452 | 992.0 | -1.03% |
| Sep 21, 2026 | $35.85 | $35.85 | $0.00 | 303.0 | -2.15% |
| Sep 18, 2026 | $36.95 | $36.54 | $0.4099 | 2,381.0 | -0.27% |
| Sep 17, 2026 | $36.74 | $36.51 | $0.2297 | 348.0 | -0.26% |
| Sep 16, 2026 | $37.27 | $36.84 | $0.4387 | 993.0 | -2.35% |
| Sep 15, 2026 | $37.72 | $37.38 | $0.3416 | 334.0 | +2.29% |
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uscf Energy Commodity Strategy Absolute Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uscf Energy Commodity Strategy Absolute Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $37.62 | $35.29 | $2.33 | 149,684.0 | +4.49% |
| Sep, 2026 | $37.72 | $33.93 | $3.79 | 21,529.0 | +7.41% |
| Aug, 2026 | $33.72 | $30.16 | $3.56 | 14,412.0 | +2.95% |
| Jul, 2026 | $34.62 | $25.60 | $9.02 | 206,313.0 | +23.20% |
| Jun, 2026 | $34.05 | $26.00 | $8.05 | 52,026.0 | -17.55% |
| May, 2026 | $35.69 | $31.90 | $3.79 | 22,097.0 | -7.73% |
| Apr, 2026 | $35.15 | $29.35 | $5.81 | 15,177.0 | +11.90% |
| Mar, 2026 | $32.13 | $23.99 | $8.14 | 184,743.0 | +34.38% |
| Feb, 2026 | $23.00 | $21.56 | $1.44 | 1,574.0 | +2.67% |
| Jan, 2026 | $24.07 | $21.75 | $2.32 | 11,945.0 | -2.18% |
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.02 | $22.33 | $1.69 | 14,531.0 | -4.24% |
| Nov, 2025 | $24.97 | $23.28 | $1.69 | 4,782.0 | -5.85% |
| Oct, 2025 | $28.38 | $25.13 | $3.25 | 21,820.0 | -12.80% |
| Sep, 2025 | $29.99 | $28.33 | $1.66 | 11,282.0 | -0.89% |
| Aug, 2025 | $29.43 | $28.02 | $1.41 | 6,710.0 | -1.85% |
| Jul, 2025 | $30.12 | $27.38 | $2.74 | 3,734.0 | +9.39% |
| Jun, 2025 | $28.66 | $24.70 | $3.96 | 5,959.0 | +12.24% |
| May, 2025 | $25.16 | $23.44 | $1.72 | 26,994.0 | -3.24% |
| Apr, 2025 | $29.10 | $23.86 | $5.24 | 12,052.0 | -13.52% |
| Mar, 2025 | $28.84 | $26.60 | $2.24 | 13,493.0 | +5.90% |
| Feb, 2025 | $28.90 | $26.95 | $1.95 | 10,280.0 | -6.11% |
| Jan, 2025 | $29.58 | $28.14 | $1.44 | 4,793.0 | +4.52% |
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.58 | $27.12 | $11.46 | 4,290.0 | -25.81% |
| Nov, 2024 | $39.49 | $36.27 | $3.22 | 2,252.0 | -4.43% |
| Oct, 2024 | $41.93 | $36.35 | $5.57 | 12,472.0 | +1.90% |
| Sep, 2024 | $38.80 | $36.09 | $2.71 | 3,403.0 | -4.67% |
| Aug, 2024 | $41.28 | $38.41 | $2.87 | 1,773.0 | -3.00% |
| Jul, 2024 | $41.48 | $39.22 | $2.26 | 4,204.0 | +1.81% |
| Jun, 2024 | $40.03 | $35.47 | $4.56 | 12,857.0 | +9.08% |
| May, 2024 | $37.93 | $36.70 | $1.23 | 2,145.0 | -3.81% |
| Apr, 2024 | $39.43 | $37.96 | $1.47 | 2,672.0 | +0.49% |
| Mar, 2024 | $37.96 | $35.38 | $2.58 | 156.0 | +7.46% |
| Feb, 2024 | $35.81 | $32.36 | $3.45 | 154.0 | +5.45% |
| Jan, 2024 | $34.32 | $30.41 | $3.90 | 739.0 | +6.23% |
0.71%
0.04%
Cap:
|
Volume (24h):