USCF ETF Trust (USE) Historical Stock Data
23.01 ↑0.23 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USE is down -0.08% a day on average. There have been 22 days where USCF ETF Trust closed green and 8 days where USE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.91 | 23.01 | ↑$0.10 (0.45%) | 22.91 | 23.01 | 2.58K |
| 2025-12-23 | 23.17 | 22.79 | ↓$0.38 (-1.65%) | 22.79 | 23.17 | 376 |
| 2025-12-22 | 23.33 | 23.25 | ↓$0.08 (-0.34%) | 23.25 | 23.37 | 501 |
| 2025-12-19 | 24.00 | 23.86 | ↓$0.14 (-0.57%) | 23.86 | 24.00 | 1.37K |
| 2025-12-18 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 241 |
| 2025-12-17 | 23.80 | 23.64 | ↓$0.16 (-0.67%) | 23.64 | 23.80 | 169 |
| 2025-12-16 | 24.00 | 24.02 | ↑$0.02 (0.07%) | 24.00 | 24.02 | 212 |
| 2025-12-15 | 23.75 | 23.88 | ↑$0.13 (0.53%) | 23.75 | 23.88 | 1.19K |
| 2025-12-12 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 88 |
| 2025-12-11 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.34 | 23.34 | 39 |
| 2025-12-10 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 65 |
| 2025-12-09 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.08 | 23.08 | 19 |
| 2025-12-08 | 22.92 | 23.03 | ↑$0.11 (0.46%) | 22.92 | 23.03 | 228 |
| 2025-12-05 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 63 |
| 2025-12-04 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 93 |
| 2025-12-03 | 23.12 | 23.12 | ↑$0.00 (0.00%) | 23.12 | 23.12 | 103 |
| 2025-12-02 | 23.42 | 23.48 | ↑$0.06 (0.26%) | 23.42 | 23.56 | 690 |
| 2025-12-01 | 23.60 | 23.49 | ↓$0.11 (-0.46%) | 23.49 | 23.60 | 454 |
| 2025-11-28 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.66 | 23.66 | 74 |
| 2025-11-26 | 24.03 | 23.92 | ↓$0.11 (-0.45%) | 23.92 | 24.03 | 112 |
| 2025-11-25 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 24.09 | 24.09 | 4 |
| 2025-11-24 | 23.79 | 23.79 | ↑$0.00 (0.00%) | 23.79 | 23.79 | 62 |
| 2025-11-21 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.28 | 23.28 | 41 |
| 2025-11-20 | 23.70 | 23.70 | ↑$0.00 (0.00%) | 23.70 | 23.70 | 53 |
| 2025-11-19 | 23.75 | 23.84 | ↑$0.09 (0.36%) | 23.75 | 23.84 | 809 |
| 2025-11-18 | 24.57 | 24.51 | ↓$0.06 (-0.25%) | 24.51 | 24.57 | 391 |
| 2025-11-17 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 24 |
| 2025-11-14 | 24.14 | 24.08 | ↓$0.05 (-0.21%) | 24.08 | 24.14 | 419 |
| 2025-11-13 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.14 | 24.14 | 118 |
| 2025-11-12 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 7 |
Create an account or log in to view more rows.
$USE This is how I feel everyday holding this gem.
$USE Bullish AF ??
$USE unstoppable up wow
$USE strong move here
$USE NOT SELLING.
$USE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$USE the redness has arrived
$USE hold and buy… go green go!!!
$USE weak
$USE Sleep well my bulls
sleep well