35.49
price down icon1.03%   -0.3679
after-market After Hours: 35.44 -0.0452 -0.13%
loading

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 22, 2026, is $35.49.
  • 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 $35.49 now.
  • The 52-week high stock price for USE is $37.27, representing a 5.03% increase from the current share price, occurred on September 10, 2026.
  • The 52-week low stock price for USE is $21.56, indicating a -39.23% decrease from the current share price, occurred on February 02, 2026.
The table below shows more information about USE historical price data:
Date High Low High - Low Volume % Change
Sep 22, 2026 $35.49 $35.44 $0.0452 991.0 -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%
Sep 14, 2026 $37.49 $36.81 $0.6802 2,915.0 +0.85%
Sep 11, 2026 $36.56 $36.56 $0.00 182.0 -1.89%
Sep 10, 2026 $37.27 $36.33 $0.9385 1,889.0 +3.95%
Sep 09, 2026 $35.90 $35.72 $0.18 3,159.0 +1.22%
Sep 08, 2026 $35.42 $35.23 $0.1883 1,286.0 +2.26%
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%

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 $37.72 $33.93 $3.79 19,313.0 +6.32%
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%
VUG VUG
$91.12
price up icon 0.11%
IJH IJH
$73.47
price up icon 0.30%
EFA EFA
$106.50
price up icon 0.35%
IWF IWF
$126.70
price up icon 0.36%
$247.47
price up icon 0.99%
QQQ QQQ
$747.46
price up icon 0.81%
Cap:     |  Volume (24h):