Get the Stockscreener App
34.64
0.20%
0.0699
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 September 04, 2026, is $34.64.
- 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 $0.00 on September 24, 2025. Since then, Uscf Energy Commodity Strategy Absolute Return Fund's stock price has risen over to $34.64 now.
- The 52-week high stock price for USE is $35.69, representing a 3.03% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for USE is $21.56, indicating a -37.75% decrease from the current share price, occurred on February 02, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $34.64 | $34.51 | $0.135 | 1,766.0 | +0.20% |
| Sep 03, 2026 | $34.57 | $34.57 | $0.00 | 143.0 | -0.01% |
| Sep 02, 2026 | $34.57 | $34.39 | $0.1838 | 359.0 | +0.31% |
| Sep 01, 2026 | $34.47 | $33.93 | $0.5376 | 1,273.0 | +3.27% |
| Aug 31, 2026 | $33.40 | $33.34 | $0.0601 | 302.0 | +1.81% |
| Aug 28, 2026 | $32.78 | $32.78 | $0.00 | 43.00 | +0.01% |
| Aug 27, 2026 | $32.78 | $32.78 | $0.00 | 197.0 | +1.46% |
| Aug 26, 2026 | $32.31 | $32.31 | $0.00 | 90.00 | +0.31% |
| Aug 25, 2026 | $32.21 | $32.21 | $0.00 | 167.0 | -2.93% |
| Aug 24, 2026 | $33.23 | $33.05 | $0.18 | 873.0 | -1.61% |
| Aug 21, 2026 | $33.72 | $33.69 | $0.0313 | 320.0 | +0.14% |
| Aug 20, 2026 | $33.68 | $33.67 | $0.0052 | 461.0 | +1.89% |
| Aug 19, 2026 | $33.05 | $33.05 | $0.00 | 1,853.0 | -0.15% |
| Aug 18, 2026 | $33.14 | $33.10 | $0.0429 | 317.0 | -0.04% |
| Aug 17, 2026 | $33.11 | $33.00 | $0.1126 | 759.0 | +2.56% |
| Aug 14, 2026 | $32.29 | $32.29 | $0.00 | 684.0 | +0.95% |
| Aug 13, 2026 | $31.98 | $31.60 | $0.3827 | 249.0 | -1.05% |
| Aug 12, 2026 | $32.32 | $32.32 | $0.00 | 15.00 | -0.29% |
| Aug 11, 2026 | $32.43 | $32.36 | $0.069 | 1,016.0 | +0.98% |
| Aug 10, 2026 | $32.10 | $31.87 | $0.2311 | 1,058.0 | +4.02% |
| Aug 07, 2026 | $30.99 | $30.86 | $0.129 | 802.0 | -0.53% |
| Aug 06, 2026 | $31.03 | $30.98 | $0.0457 | 1,130.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.64 | $33.93 | $0.711 | 5,307.0 | +3.79% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):