USCF Midstream Energy Income Fund (UMI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 39.22 | 39.43 | 39.19 | 39.31 | 39.31 | 15,500 |
| Apr 17, 2024 | 39.10 | 39.10 | 38.80 | 39.06 | 39.06 | 10,000 |
| Apr 16, 2024 | 39.00 | 39.01 | 38.74 | 38.81 | 38.81 | 21,900 |
| Apr 15, 2024 | 39.94 | 39.94 | 39.12 | 39.22 | 39.22 | 13,600 |
| Apr 12, 2024 | 40.15 | 40.33 | 39.62 | 39.69 | 39.69 | 6,800 |
| Apr 11, 2024 | 40.25 | 40.25 | 39.76 | 40.09 | 40.09 | 9,400 |
| Apr 10, 2024 | 40.03 | 40.26 | 39.99 | 40.17 | 40.17 | 18,200 |
| Apr 09, 2024 | 40.71 | 40.71 | 40.29 | 40.47 | 40.47 | 6,500 |
| Apr 08, 2024 | 40.54 | 40.67 | 40.54 | 40.55 | 40.55 | 6,100 |
| Apr 05, 2024 | 40.65 | 40.65 | 40.33 | 40.51 | 40.51 | 19,200 |
| Apr 04, 2024 | 40.95 | 40.96 | 40.51 | 40.58 | 40.58 | 12,700 |
| Apr 03, 2024 | 40.67 | 40.83 | 40.67 | 40.75 | 40.75 | 12,800 |
| Apr 02, 2024 | 40.44 | 40.49 | 40.30 | 40.49 | 40.49 | 7,400 |
| Apr 01, 2024 | 40.41 | 40.41 | 40.25 | 40.26 | 40.26 | 10,400 |
| Mar 28, 2024 | 40.10 | 40.35 | 40.06 | 40.34 | 40.34 | 6,100 |
| Mar 27, 2024 | 39.63 | 39.85 | 39.56 | 39.85 | 39.85 | 10,600 |
| Mar 26, 2024 | 39.54 | 39.67 | 39.54 | 39.59 | 39.59 | 3,500 |
| Mar 25, 2024 | 39.64 | 39.78 | 39.64 | 39.69 | 39.69 | 25,200 |
| Mar 25, 2024 | 0.066 Dividend | |||||
| Mar 22, 2024 | 39.84 | 39.84 | 39.61 | 39.62 | 39.55 | 12,200 |
| Mar 21, 2024 | 39.67 | 39.80 | 39.67 | 39.76 | 39.69 | 4,700 |
| Mar 20, 2024 | 39.33 | 39.66 | 39.33 | 39.58 | 39.52 | 4,900 |
| Mar 19, 2024 | 39.20 | 39.44 | 39.20 | 39.44 | 39.37 | 10,400 |
| Mar 18, 2024 | 39.00 | 39.16 | 38.94 | 39.13 | 39.06 | 21,700 |
| Mar 15, 2024 | 38.99 | 39.01 | 38.85 | 38.85 | 38.79 | 12,200 |
| Mar 14, 2024 | 39.17 | 39.17 | 38.65 | 38.78 | 38.72 | 18,800 |
| Mar 13, 2024 | 39.37 | 39.37 | 39.21 | 39.21 | 39.14 | 6,300 |
| Mar 12, 2024 | 39.01 | 39.11 | 38.91 | 39.11 | 39.04 | 3,500 |
| Mar 11, 2024 | 38.65 | 38.93 | 38.60 | 38.93 | 38.86 | 7,800 |
| Mar 08, 2024 | 38.84 | 38.87 | 38.62 | 38.68 | 38.62 | 6,300 |
| Mar 07, 2024 | 38.68 | 38.88 | 38.68 | 38.76 | 38.70 | 15,500 |
| Mar 06, 2024 | 38.76 | 38.83 | 38.65 | 38.68 | 38.61 | 6,900 |
| Mar 05, 2024 | 38.46 | 38.68 | 38.31 | 38.44 | 38.38 | 6,600 |
| Mar 04, 2024 | 38.14 | 38.28 | 38.14 | 38.18 | 38.11 | 5,900 |
| Mar 01, 2024 | 38.01 | 38.23 | 38.00 | 38.16 | 38.10 | 18,600 |
| Feb 29, 2024 | 37.63 | 37.88 | 37.63 | 37.82 | 37.76 | 7,600 |
| Feb 28, 2024 | 37.66 | 37.81 | 37.43 | 37.46 | 37.40 | 40,300 |
| Feb 27, 2024 | 37.57 | 37.65 | 37.49 | 37.60 | 37.54 | 9,700 |
| Feb 26, 2024 | 37.76 | 37.89 | 37.41 | 37.41 | 37.35 | 9,900 |
| Feb 26, 2024 | 0.425 Dividend | |||||
| Feb 23, 2024 | 38.02 | 38.32 | 38.02 | 38.16 | 37.67 | 8,200 |
| Feb 22, 2024 | 38.11 | 38.25 | 37.93 | 38.14 | 37.65 | 12,000 |
| Feb 21, 2024 | 37.65 | 38.17 | 37.65 | 38.13 | 37.64 | 12,800 |
| Feb 20, 2024 | 37.40 | 37.56 | 37.40 | 37.56 | 37.07 | 8,000 |
| Feb 16, 2024 | 37.01 | 37.57 | 37.01 | 37.49 | 37.01 | 4,800 |
| Feb 15, 2024 | 36.22 | 37.13 | 36.22 | 37.11 | 36.64 | 6,100 |
| Feb 14, 2024 | 36.26 | 36.26 | 36.04 | 36.10 | 35.64 | 3,300 |
| Feb 13, 2024 | 36.54 | 36.54 | 36.04 | 36.23 | 35.77 | 15,700 |
| Feb 12, 2024 | 36.14 | 36.65 | 36.14 | 36.61 | 36.14 | 12,600 |
| Feb 09, 2024 | 36.22 | 36.22 | 36.04 | 36.12 | 35.66 | 11,800 |
| Feb 08, 2024 | 36.35 | 36.35 | 36.04 | 36.17 | 35.71 | 27,600 |
| Feb 07, 2024 | 36.06 | 36.17 | 36.03 | 36.17 | 35.70 | 17,100 |
| Feb 06, 2024 | 36.19 | 36.33 | 36.10 | 36.10 | 35.64 | 12,300 |
| Feb 05, 2024 | 36.35 | 36.37 | 36.06 | 36.20 | 35.74 | 14,900 |
| Feb 02, 2024 | 36.48 | 36.68 | 36.35 | 36.59 | 36.12 | 26,600 |
| Feb 01, 2024 | 36.71 | 37.16 | 36.71 | 36.81 | 36.34 | 26,900 |
| Jan 31, 2024 | 37.30 | 37.30 | 36.68 | 36.68 | 36.21 | 8,200 |
| Jan 30, 2024 | 37.24 | 37.25 | 36.99 | 37.23 | 36.75 | 18,000 |
| Jan 29, 2024 | 37.07 | 37.14 | 36.84 | 37.11 | 36.63 | 8,400 |
| Jan 26, 2024 | 36.78 | 37.13 | 36.78 | 37.13 | 36.66 | 12,300 |
| Jan 26, 2024 | 0.057 Dividend | |||||
| Jan 25, 2024 | 36.60 | 36.88 | 36.46 | 36.80 | 36.27 | 12,600 |
| Jan 24, 2024 | 36.55 | 36.62 | 36.39 | 36.40 | 35.88 | 9,800 |
| Jan 23, 2024 | 36.33 | 36.56 | 36.25 | 36.38 | 35.86 | 41,300 |
| Jan 22, 2024 | 36.18 | 36.38 | 36.18 | 36.34 | 35.82 | 7,000 |
| Jan 19, 2024 | 36.13 | 36.16 | 35.97 | 36.10 | 35.58 | 16,500 |
| Jan 18, 2024 | 36.07 | 36.22 | 35.96 | 36.15 | 35.63 | 18,900 |
| Jan 17, 2024 | 36.18 | 36.30 | 35.96 | 36.04 | 35.53 | 7,700 |
| Jan 16, 2024 | 36.52 | 36.59 | 36.43 | 36.43 | 35.91 | 11,900 |
| Jan 12, 2024 | 36.87 | 36.92 | 36.64 | 36.80 | 36.27 | 17,200 |
| Jan 11, 2024 | 36.79 | 36.79 | 36.39 | 36.54 | 36.02 | 328,500 |
| Jan 10, 2024 | 36.59 | 36.69 | 36.50 | 36.69 | 36.16 | 2,200 |
| Jan 09, 2024 | 36.67 | 36.70 | 36.50 | 36.67 | 36.14 | 5,900 |
| Jan 08, 2024 | 36.33 | 36.77 | 36.33 | 36.77 | 36.24 | 1,100 |
| Jan 05, 2024 | 36.94 | 36.94 | 36.73 | 36.81 | 36.28 | 11,700 |
| Jan 04, 2024 | 37.01 | 37.08 | 36.68 | 36.69 | 36.17 | 18,800 |
| Jan 03, 2024 | 36.60 | 37.07 | 36.60 | 37.07 | 36.54 | 4,000 |
| Jan 02, 2024 | 36.63 | 36.69 | 36.58 | 36.65 | 36.12 | 6,500 |
| Dec 29, 2023 | 36.60 | 36.60 | 36.42 | 36.51 | 35.99 | 7,400 |
| Dec 28, 2023 | 36.58 | 36.58 | 36.46 | 36.52 | 36.00 | 7,100 |
| Dec 27, 2023 | 36.75 | 36.80 | 36.55 | 36.62 | 36.09 | 13,800 |
| Dec 26, 2023 | 36.77 | 36.78 | 36.70 | 36.70 | 36.18 | 7,200 |
| Dec 22, 2023 | 36.63 | 36.74 | 36.49 | 36.49 | 35.97 | 6,500 |
| Dec 21, 2023 | 36.14 | 36.36 | 36.10 | 36.36 | 35.84 | 3,200 |
| Dec 20, 2023 | 36.37 | 36.55 | 36.01 | 36.09 | 35.58 | 7,400 |
| Dec 19, 2023 | 36.18 | 36.40 | 36.16 | 36.31 | 35.79 | 25,500 |
| Dec 18, 2023 | 36.11 | 36.50 | 36.11 | 36.20 | 35.68 | 13,300 |
| Dec 15, 2023 | 36.08 | 36.08 | 35.76 | 35.86 | 35.35 | 12,100 |
| Dec 14, 2023 | 36.19 | 36.35 | 36.14 | 36.14 | 35.62 | 19,000 |
| Dec 13, 2023 | 35.34 | 35.91 | 35.22 | 35.91 | 35.39 | 7,100 |
| Dec 12, 2023 | 35.39 | 35.49 | 35.07 | 35.38 | 34.88 | 10,800 |
| Dec 11, 2023 | 35.93 | 35.93 | 35.76 | 35.78 | 35.27 | 8,700 |
| Dec 08, 2023 | 35.93 | 36.18 | 35.93 | 36.15 | 35.64 | 10,300 |
| Dec 07, 2023 | 36.23 | 36.23 | 35.79 | 35.82 | 35.30 | 14,300 |
| Dec 06, 2023 | 36.54 | 36.54 | 36.17 | 36.18 | 35.66 | 5,700 |
| Dec 05, 2023 | 36.70 | 36.90 | 36.52 | 36.52 | 36.00 | 14,200 |
| Dec 04, 2023 | 36.99 | 37.14 | 36.98 | 37.09 | 36.56 | 5,300 |
| Dec 01, 2023 | 36.91 | 37.34 | 36.91 | 37.25 | 36.72 | 8,700 |
| Nov 30, 2023 | 36.67 | 36.88 | 36.64 | 36.88 | 36.36 | 8,700 |
| Nov 29, 2023 | 36.48 | 36.48 | 36.26 | 36.35 | 35.83 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.