STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

USCF Energy Commodity Strategy Absolute Return Fund (USE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.72

-0.51

(-1.37%)

As of 01:10PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	36.72	36.72	36.72	36.72	36.72	500
May 09, 2024	37.13	37.13	37.13	37.13	37.13	100
May 08, 2024	37.15	37.15	37.15	37.15	37.15	100
May 07, 2024	37.09	37.09	37.09	37.09	37.09	100
May 06, 2024	37.26	37.26	37.26	37.26	37.26	100
May 03, 2024	37.15	37.15	36.99	36.99	36.99	1,300
May 02, 2024	37.23	37.23	37.23	37.23	37.23	100
May 01, 2024	37.15	37.15	37.15	37.15	37.15	-
Apr 30, 2024	38.15	38.15	38.15	38.15	38.15	100
Apr 29, 2024	38.69	38.69	38.69	38.69	38.69	-
Apr 26, 2024	38.85	38.85	38.85	38.85	38.85	100
Apr 25, 2024	38.90	38.90	38.90	38.90	38.90	100
Apr 24, 2024	38.65	38.65	38.65	38.65	38.65	100
Apr 23, 2024	38.84	38.84	38.84	38.84	38.84	100
Apr 22, 2024	38.28	38.28	38.28	38.28	38.28	-
Apr 19, 2024	38.23	38.23	38.23	38.23	38.23	100
Apr 18, 2024	38.30	38.30	38.30	38.30	38.30	100
Apr 17, 2024	38.40	38.40	38.40	38.40	38.40	100
Apr 16, 2024	39.22	39.22	39.22	39.22	39.22	100
Apr 15, 2024	39.43	39.43	39.43	39.43	39.43	200
Apr 12, 2024	39.11	39.11	39.11	39.11	39.11	100
Apr 11, 2024	39.18	39.18	39.18	39.18	39.18	100
Apr 10, 2024	39.03	39.03	39.03	39.03	39.03	100
Apr 09, 2024	38.58	38.58	38.58	38.58	38.58	-
Apr 08, 2024	39.13	39.13	38.88	38.88	38.88	200
Apr 05, 2024	39.05	39.05	39.05	39.05	39.05	100
Apr 04, 2024	39.07	39.07	39.07	39.07	39.07	100
Apr 03, 2024	38.54	38.54	38.53	38.53	38.53	2,000
Apr 02, 2024	38.32	38.32	38.32	38.32	38.32	100
Apr 01, 2024	37.96	37.96	37.96	37.96	37.96	100
Mar 28, 2024	37.96	37.96	37.96	37.96	37.96	100
Mar 27, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 26, 2024	37.39	37.39	37.39	37.39	37.39	100
Mar 25, 2024	37.48	37.48	37.48	37.48	37.48	-
Mar 22, 2024	37.08	37.08	37.08	37.08	37.08	-
Mar 21, 2024	37.08	37.08	37.08	37.08	37.08	-
Mar 20, 2024	37.25	37.25	37.25	37.25	37.25	100
Mar 19, 2024	37.59	37.59	37.59	37.59	37.59	100
Mar 18, 2024	37.46	37.46	37.46	37.46	37.46	100
Mar 15, 2024	36.98	36.98	36.98	36.98	36.98	100
Mar 14, 2024	36.74	36.74	36.74	36.74	36.74	100
Mar 13, 2024	36.52	36.52	36.52	36.52	36.52	-
Mar 12, 2024	35.77	35.77	35.77	35.77	35.77	100
Mar 11, 2024	35.68	35.68	35.68	35.68	35.68	100
Mar 08, 2024	35.38	35.38	35.38	35.38	35.38	100
Mar 07, 2024	35.63	35.63	35.63	35.63	35.63	100
Mar 06, 2024	35.76	35.76	35.76	35.76	35.76	100
Mar 05, 2024	35.53	35.53	35.53	35.53	35.53	100
Mar 04, 2024	35.81	35.81	35.81	35.81	35.81	-
Mar 01, 2024	35.89	35.89	35.89	35.89	35.89	-
Feb 29, 2024	35.33	35.33	35.33	35.33	35.33	-
Feb 28, 2024	35.14	35.14	35.14	35.14	35.14	100
Feb 27, 2024	35.61	35.61	35.61	35.61	35.61	100
Feb 26, 2024	35.53	35.53	35.53	35.53	35.53	-
Feb 23, 2024	35.30	35.30	35.30	35.30	35.30	-
Feb 22, 2024	35.44	35.44	35.44	35.44	35.44	-
Feb 21, 2024	35.09	35.09	35.09	35.09	35.09	100
Feb 20, 2024	35.63	35.63	35.63	35.63	35.63	100
Feb 16, 2024	35.81	35.81	35.81	35.81	35.81	100
Feb 15, 2024	35.74	35.74	35.74	35.74	35.74	-
Feb 14, 2024	35.38	35.38	35.38	35.38	35.38	-
Feb 13, 2024	35.49	35.49	35.49	35.49	35.49	-
Feb 12, 2024	35.14	35.14	35.14	35.14	35.14	100
Feb 09, 2024	34.60	34.60	34.60	34.60	34.60	-
Feb 08, 2024	34.46	34.46	34.46	34.46	34.46	-
Feb 07, 2024	33.56	33.56	33.56	33.56	33.56	100
Feb 06, 2024	33.26	33.26	33.26	33.26	33.26	-
Feb 05, 2024	32.76	32.76	32.76	32.76	32.76	100
Feb 02, 2024	32.36	32.36	32.36	32.36	32.36	-
Feb 01, 2024	33.15	33.15	33.15	33.15	33.15	100
Jan 31, 2024	33.50	33.50	33.50	33.50	33.50	-
Jan 30, 2024	34.31	34.31	34.31	34.31	34.31	-
Jan 29, 2024	34.07	34.07	34.07	34.07	34.07	100
Jan 26, 2024	34.25	34.25	34.25	34.25	34.25	100
Jan 25, 2024	33.90	33.90	33.90	33.90	33.90	-
Jan 24, 2024	32.86	32.86	32.86	32.86	32.86	100
Jan 23, 2024	32.76	32.76	32.76	32.76	32.76	100
Jan 22, 2024	33.00	33.00	33.00	33.00	33.00	-
Jan 19, 2024	32.28	32.28	32.28	32.28	32.28	100
Jan 18, 2024	31.95	31.95	31.95	31.95	31.95	100
Jan 17, 2024	31.29	31.29	31.29	31.29	31.29	-
Jan 16, 2024	31.14	31.14	31.14	31.14	31.14	100
Jan 12, 2024	30.85	30.85	30.85	30.85	30.85	-
Jan 11, 2024	31.01	31.01	31.01	31.01	31.01	-
Jan 10, 2024	30.50	30.50	30.50	30.50	30.50	-
Jan 09, 2024	30.49	30.49	30.49	30.49	30.49	-
Jan 08, 2024	30.41	30.41	30.41	30.41	30.41	-
Jan 05, 2024	31.46	31.46	31.46	31.46	31.46	500
Jan 04, 2024	31.05	31.05	31.05	31.05	31.05	100
Jan 03, 2024	31.63	31.63	31.63	31.63	31.63	-
Jan 02, 2024	30.97	30.97	30.97	30.97	30.97	100
Dec 29, 2023	31.78	31.78	31.53	31.53	31.53	200
Dec 28, 2023	31.47	31.47	31.47	31.47	31.47	200
Dec 27, 2023	32.63	32.63	32.50	32.50	32.50	600
Dec 27, 2023	1.065 Dividend
Dec 26, 2023	34.11	34.11	34.11	34.11	33.05	100
Dec 22, 2023	33.31	33.31	33.31	33.31	32.27	-
Dec 21, 2023	33.36	33.36	33.36	33.36	32.31	100
Dec 20, 2023	34.05	34.05	34.05	34.05	32.99	100
Dec 19, 2023	34.04	34.04	33.84	33.84	32.78	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,286.94-21.99(-0.10%)

S&P 5005,225.34+2.66(+0.05%)

DOW39,509.25-3.59(-0.01%)

CAD/USD0.7316-0.0001(-0.01%)

CRUDE OIL78.85+0.59(+0.75%)

Bitcoin CAD86,150.00+1,795.02(+2.13%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

USCF Energy Commodity Strategy Absolute Return Fund (USE)

S&P/TSX
22,286.94
-21.99(-0.10%)

S&P 500
5,225.34
+2.66(+0.05%)

DOW
39,509.25
-3.59(-0.01%)

CAD/USD
0.7316
-0.0001(-0.01%)

CRUDE OIL
78.85
+0.59(+0.75%)

Bitcoin CAD
86,150.00
+1,795.02(+2.13%)