Get the Stockscreener App
29.00
0.03%
0.008
After Hours:
28.95
-0.0508
-0.18%
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 January 31, 2025, is $29.00.
- 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 $27.12 on December 30, 2024. Since then, Uscf Energy Commodity Strategy Absolute Return Fund's stock price has risen over 6.93% to $29.00 now.
- The 52-week high stock price for USE is $41.93, representing a 44.57% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for USE is $27.12, indicating a -6.48% decrease from the current share price, occurred on December 30, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $29.00 | $28.95 | $0.0508 | 171.0 | +0.03% |
| Jan 30, 2025 | $29.05 | $28.99 | $0.0572 | 190.0 | +1.06% |
| Jan 29, 2025 | $28.72 | $28.69 | $0.0306 | 234.0 | -1.31% |
| Jan 28, 2025 | $29.07 | $29.07 | $0.00 | 43.00 | +1.82% |
| Jan 27, 2025 | $28.89 | $28.55 | $0.3385 | 141.0 | -0.90% |
| Jan 24, 2025 | $28.81 | $28.81 | $0.00 | 28.00 | +0.33% |
| Jan 23, 2025 | $29.03 | $28.71 | $0.315 | 383.0 | -0.59% |
| Jan 22, 2025 | $28.92 | $28.89 | $0.0349 | 325.0 | -1.04% |
| Jan 21, 2025 | $29.22 | $29.02 | $0.20 | 357.0 | -0.45% |
| Jan 17, 2025 | $29.32 | $29.32 | $0.00 | 63.00 | +1.47% |
| Jan 16, 2025 | $29.27 | $28.89 | $0.3756 | 238.0 | -2.31% |
| Jan 15, 2025 | $29.58 | $29.58 | $0.00 | 92.00 | +1.01% |
| Jan 14, 2025 | $29.28 | $29.20 | $0.0819 | 169.0 | -0.89% |
| Jan 13, 2025 | $29.54 | $29.54 | $0.00 | 53.00 | +1.82% |
| Jan 10, 2025 | $29.02 | $29.02 | $0.00 | 9.00 | +3.12% |
| Jan 08, 2025 | $28.45 | $28.14 | $0.3116 | 639.0 | -1.83% |
| Jan 07, 2025 | $28.66 | $28.66 | $0.00 | 59.00 | +1.65% |
| Jan 06, 2025 | $28.20 | $28.20 | $0.0021 | 480.0 | -1.90% |
| Jan 03, 2025 | $28.75 | $28.70 | $0.045 | 902.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $29.58 | $28.14 | $1.44 | 4,964.0 | +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% |
0.60%
Cap:
|
Volume (24h):