Get the Stockscreener App
26.92
1.19%
-0.3247
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 March 13, 2025, is $26.92.
- 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 $26.60 on March 06, 2025. Since then, Uscf Energy Commodity Strategy Absolute Return Fund's stock price has risen over 1.23% to $26.92 now.
- The 52-week high stock price for USE is $41.93, representing a 55.72% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for USE is $26.60, indicating a -1.22% decrease from the current share price, occurred on March 06, 2025.
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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $26.92 | $26.92 | $0.00 | 26.00 | -1.19% |
| Mar 12, 2025 | $27.25 | $27.25 | $0.00 | 32.00 | +0.60% |
| Mar 11, 2025 | $27.09 | $27.07 | $0.0151 | 132.0 | +0.76% |
| Mar 10, 2025 | $27.12 | $26.88 | $0.2396 | 1,553.0 | -0.57% |
| Mar 07, 2025 | $27.03 | $27.03 | $0.00 | 6.00 | +1.65% |
| Mar 06, 2025 | $26.60 | $26.60 | $0.00 | 33.00 | -0.87% |
| Mar 05, 2025 | $26.83 | $26.82 | $0.0103 | 1,773.0 | -1.29% |
| Mar 04, 2025 | $27.18 | $27.18 | $0.00 | 0.00 | +0.62% |
| Mar 03, 2025 | $27.28 | $27.01 | $0.2666 | 8,706.0 | -0.80% |
| Feb 28, 2025 | $27.23 | $27.12 | $0.11 | 4,613.0 | -0.10% |
| Feb 27, 2025 | $27.26 | $27.26 | $0.00 | 33.00 | +1.13% |
| Feb 26, 2025 | $26.95 | $26.95 | $0.00 | 92.00 | -0.74% |
| Feb 25, 2025 | $27.15 | $27.15 | $0.00 | 97.00 | -1.42% |
| Feb 24, 2025 | $27.55 | $27.55 | $0.00 | 47.00 | +0.17% |
| Feb 21, 2025 | $27.50 | $27.50 | $0.00 | 83.00 | -2.04% |
| Feb 20, 2025 | $28.07 | $28.05 | $0.0217 | 300.0 | -0.25% |
| Feb 19, 2025 | $28.24 | $28.06 | $0.179 | 923.0 | +1.02% |
| Feb 18, 2025 | $27.95 | $27.85 | $0.10 | 466.0 | +0.00% |
| Feb 14, 2025 | $27.86 | $27.86 | $0.00 | 176.0 | -0.96% |
| Feb 13, 2025 | $28.12 | $27.83 | $0.295 | 729.0 | -0.10% |
| Feb 12, 2025 | $28.15 | $28.15 | $0.00 | 243.0 | -2.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $27.28 | $26.60 | $0.6834 | 12,287.0 | -1.12% |
| 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% |
Uscf Energy Commodity Strategy Absolute Return Fund Stock (USE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.07 | $31.47 | $4.60 | 5,850.0 | -13.80% |
| Nov, 2023 | $37.48 | $34.37 | $3.11 | 2,321.0 | +2.22% |
| Oct, 2023 | $38.88 | $35.28 | $3.60 | 5,313.0 | +0.00% |
0.51%
Cap:
|
Volume (24h):