Get the Stockscreener App
38.79
2.49%
0.9414
After Hours:
38.79
0.0042
+0.01%
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 November 04, 2024, is $38.79.
- 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 $30.41 on January 08, 2024. Since then, Uscf Energy Commodity Strategy Absolute Return Fund's stock price has risen over 27.54% to $38.79 now.
- The 52-week high stock price for USE is $41.93, representing a 8.10% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for USE is $30.41, indicating a -21.59% decrease from the current share price, occurred on January 08, 2024.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $38.79 | $38.79 | $0.00 | 6.00 | +2.49% |
| Nov 01, 2024 | $38.55 | $37.84 | $0.7056 | 270.0 | -1.45% |
| Oct 31, 2024 | $38.40 | $37.85 | $0.5512 | 891.0 | +2.46% |
| Oct 30, 2024 | $37.48 | $37.39 | $0.0874 | 489.0 | +2.60% |
| Oct 29, 2024 | $36.53 | $36.35 | $0.1724 | 1,122.0 | -0.87% |
| Oct 28, 2024 | $36.96 | $36.63 | $0.3279 | 1,238.0 | -3.67% |
| Oct 25, 2024 | $38.25 | $38.20 | $0.051 | 1,502.0 | +1.08% |
| Oct 24, 2024 | $37.84 | $37.84 | $0.00 | 256.0 | -1.03% |
| Oct 23, 2024 | $38.57 | $38.23 | $0.3359 | 601.0 | -0.83% |
| Oct 22, 2024 | $38.69 | $38.44 | $0.25 | 3,322.0 | +1.97% |
| Oct 21, 2024 | $38.00 | $37.81 | $0.1913 | 361.0 | +1.03% |
| Oct 18, 2024 | $37.42 | $37.24 | $0.1817 | 301.0 | -1.65% |
| Oct 17, 2024 | $38.05 | $38.05 | $0.00 | 7.00 | +0.19% |
| Oct 16, 2024 | $37.98 | $37.98 | $0.00 | 0.00 | -0.59% |
| Oct 15, 2024 | $38.20 | $37.90 | $0.3031 | 863.0 | -3.11% |
| Oct 14, 2024 | $39.43 | $39.43 | $0.00 | 101.0 | -2.38% |
| Oct 11, 2024 | $40.39 | $40.39 | $0.00 | 13.00 | -0.77% |
| Oct 10, 2024 | $40.70 | $40.70 | $0.00 | 3.00 | +2.64% |
| Oct 09, 2024 | $39.66 | $39.00 | $0.6579 | 256.0 | -0.75% |
| Oct 08, 2024 | $40.47 | $39.96 | $0.5137 | 150.0 | -4.70% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.79 | $37.84 | $0.9414 | 282.0 | +1.00% |
| 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% |
0.26%
0.29%
Cap:
|
Volume (24h):