Get the Stockscreener App
36.78
1.88%
-0.7051
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 20, 2024, is $36.78.
- 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 20.94% to $36.78 now.
- The 52-week high stock price for USE is $41.93, representing a 13.99% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for USE is $30.41, indicating a -17.31% 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 20, 2024 | $36.70 | $36.70 | $0.00 | 24.00 | -2.08% |
| Nov 19, 2024 | $37.62 | $37.49 | $0.1358 | 250.0 | -0.05% |
| Nov 18, 2024 | $37.50 | $37.50 | $0.00 | 52.00 | +2.12% |
| Nov 15, 2024 | $37.38 | $36.73 | $0.6528 | 254.0 | -2.21% |
| Nov 14, 2024 | $37.56 | $37.40 | $0.1577 | 349.0 | +2.49% |
| Nov 13, 2024 | $36.64 | $36.57 | $0.0741 | 112.0 | -0.61% |
| Nov 12, 2024 | $36.87 | $36.87 | $0.00 | 56.00 | -0.03% |
| Nov 11, 2024 | $36.88 | $36.79 | $0.0912 | 110.0 | -4.49% |
| Nov 08, 2024 | $38.61 | $38.61 | $0.00 | 100.0 | -1.58% |
| Nov 07, 2024 | $39.49 | $39.23 | $0.2579 | 120.0 | +0.37% |
| Nov 06, 2024 | $39.09 | $39.09 | $0.00 | 262.0 | -0.54% |
| Nov 05, 2024 | $39.30 | $39.30 | $0.00 | 61.00 | +1.32% |
| 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% |
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 | $39.49 | $36.57 | $2.92 | 2,050.0 | -4.42% |
| 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% |
0.03%
0.21%
Cap:
|
Volume (24h):