Get the Stockscreener App
37.71
0.32%
0.1211
After Hours:
37.44
-0.2712
-0.72%
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 December 20, 2024, is $37.71.
- 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 24.00% to $37.71 now.
- The 52-week high stock price for USE is $41.93, representing a 11.18% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for USE is $30.41, indicating a -19.36% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $37.71 | $37.44 | $0.2712 | 303.0 | +0.32% |
| Dec 19, 2024 | $38.21 | $37.59 | $0.6199 | 102.0 | -1.12% |
| Dec 18, 2024 | $38.02 | $38.02 | $0.00 | 20.00 | -0.18% |
| Dec 17, 2024 | $38.09 | $38.09 | $0.00 | 4.00 | -0.78% |
| Dec 16, 2024 | $38.39 | $38.39 | $0.00 | 33.00 | -0.51% |
| Dec 13, 2024 | $38.58 | $38.35 | $0.2344 | 212.0 | +1.65% |
| Dec 12, 2024 | $37.96 | $37.96 | $0.00 | 1.00 | -0.51% |
| Dec 11, 2024 | $38.15 | $38.15 | $0.00 | 19.00 | +1.51% |
| Dec 10, 2024 | $37.59 | $37.59 | $0.00 | 28.00 | +0.34% |
| Dec 09, 2024 | $37.46 | $37.46 | $0.00 | 5.00 | +0.98% |
| Dec 06, 2024 | $37.10 | $37.10 | $0.00 | 1.00 | -1.38% |
| Dec 05, 2024 | $37.62 | $37.62 | $0.00 | 0.00 | -0.50% |
| Dec 04, 2024 | $37.81 | $37.81 | $0.00 | 0.00 | -1.29% |
| Dec 03, 2024 | $38.30 | $38.30 | $0.00 | 0.00 | +3.76% |
| Dec 02, 2024 | $36.91 | $36.91 | $0.00 | 40.00 | +0.58% |
| Nov 29, 2024 | $36.70 | $36.70 | $0.00 | 50.00 | -1.49% |
| Nov 27, 2024 | $37.25 | $37.25 | $0.00 | 0.00 | +2.72% |
| Nov 26, 2024 | $36.27 | $36.27 | $0.00 | 9.00 | -1.24% |
| Nov 25, 2024 | $36.72 | $36.72 | $0.00 | 8.00 | -3.38% |
| Nov 22, 2024 | $38.01 | $38.00 | $0.0091 | 154.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $38.58 | $36.91 | $1.67 | 1,071.0 | +2.76% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):