NYSEArca - Delayed Quote USD

USCF ESG Dividend Income Fund (UDI)

26.53 +0.05 (+0.20%)
At close: April 11 at 1:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.53 26.53 26.53 26.53 26.53 100
Apr 25, 2024 0.07 Dividend
Apr 25, 2024 26.48 26.48 26.48 26.48 26.48 100
Apr 24, 2024 26.75 26.75 26.75 26.75 26.68 100
Apr 23, 2024 26.65 26.65 26.65 26.65 26.59 -
Apr 22, 2024 26.46 26.46 26.46 26.46 26.40 100
Apr 19, 2024 26.17 26.17 26.17 26.17 26.10 100
Apr 18, 2024 25.89 25.89 25.89 25.89 25.83 -
Apr 17, 2024 25.86 25.86 25.86 25.86 25.80 100
Apr 16, 2024 25.91 25.91 25.91 25.91 25.84 -
Apr 15, 2024 26.11 26.11 26.11 26.11 26.05 100
Apr 12, 2024 26.20 26.20 26.20 26.20 26.13 100
Apr 11, 2024 26.69 26.70 26.69 26.70 26.64 200
Apr 10, 2024 26.68 26.68 26.68 26.68 26.61 -
Apr 9, 2024 27.10 27.10 27.10 27.10 27.04 -
Apr 8, 2024 27.02 27.02 27.02 27.02 26.95 -
Apr 5, 2024 26.96 26.96 26.96 26.96 26.90 100
Apr 4, 2024 26.85 26.85 26.85 26.85 26.78 100
Apr 3, 2024 27.14 27.14 27.14 27.14 27.07 -
Apr 2, 2024 27.16 27.16 27.16 27.16 27.09 100
Apr 1, 2024 27.35 27.35 27.35 27.35 27.29 100
Mar 28, 2024 27.55 27.55 27.55 27.55 27.48 100
Mar 27, 2024 27.44 27.44 27.44 27.44 27.37 100
Mar 26, 2024 27.01 27.01 27.01 27.01 26.94 -
Mar 25, 2024 0.07 Dividend
Mar 25, 2024 27.09 27.09 27.09 27.09 27.02 100
Mar 22, 2024 27.22 27.22 27.22 27.22 27.08 100
Mar 21, 2024 27.42 27.42 27.42 27.42 27.29 -
Mar 20, 2024 27.11 27.11 27.11 27.11 26.97 -
Mar 19, 2024 26.87 26.87 26.87 26.87 26.74 100
Mar 18, 2024 26.78 26.78 26.78 26.78 26.65 100
Mar 15, 2024 26.83 26.83 26.80 26.80 26.67 100
Mar 14, 2024 26.89 26.89 26.89 26.89 26.75 100
Mar 13, 2024 27.14 27.14 27.14 27.14 27.00 -
Mar 12, 2024 27.16 27.16 27.16 27.16 27.02 100
Mar 11, 2024 27.13 27.13 27.13 27.13 26.99 100
Mar 8, 2024 27.00 27.00 27.00 27.00 26.87 -
Mar 7, 2024 27.07 27.07 27.07 27.07 26.93 -
Mar 6, 2024 26.94 26.94 26.94 26.94 26.80 100
Mar 5, 2024 26.83 26.83 26.83 26.83 26.70 100
Mar 4, 2024 26.87 26.87 26.87 26.87 26.74 100
Mar 1, 2024 26.78 26.78 26.78 26.78 26.65 100
Feb 29, 2024 26.67 26.67 26.67 26.67 26.54 -
Feb 28, 2024 26.57 26.57 26.57 26.57 26.43 100
Feb 27, 2024 26.60 26.60 26.60 26.60 26.47 -
Feb 26, 2024 0.05 Dividend
Feb 26, 2024 26.60 26.60 26.60 26.60 26.46 100
Feb 23, 2024 26.77 26.77 26.77 26.77 26.60 -
Feb 22, 2024 26.75 26.75 26.75 26.75 26.57 -
Feb 21, 2024 26.47 26.47 26.47 26.47 26.29 100
Feb 20, 2024 26.44 26.44 26.37 26.37 26.20 100
Feb 16, 2024 26.35 26.35 26.35 26.35 26.18 -
Feb 15, 2024 26.44 26.44 26.44 26.44 26.27 -
Feb 14, 2024 26.12 26.12 26.12 26.12 25.95 -
Feb 13, 2024 25.92 25.92 25.92 25.92 25.75 100
Feb 12, 2024 26.33 26.33 26.33 26.33 26.16 100
Feb 9, 2024 26.15 26.15 26.15 26.15 25.97 -
Feb 8, 2024 26.12 26.12 26.12 26.12 25.94 -
Feb 7, 2024 26.25 26.25 26.17 26.17 25.99 200
Feb 6, 2024 26.22 26.22 26.22 26.22 26.04 100
Feb 5, 2024 26.13 26.13 26.13 26.13 25.95 100
Feb 2, 2024 26.33 26.33 26.33 26.33 26.15 100
Feb 1, 2024 26.36 26.36 26.36 26.36 26.18 100
Jan 31, 2024 26.27 26.27 26.27 26.27 26.10 -
Jan 30, 2024 26.53 26.53 26.53 26.53 26.35 100
Jan 29, 2024 26.50 26.50 26.50 26.50 26.32 100
Jan 26, 2024 0.06 Dividend
Jan 26, 2024 26.40 26.40 26.40 26.40 26.22 -
Jan 25, 2024 26.46 26.46 26.46 26.46 26.23 100
Jan 24, 2024 26.43 26.43 26.43 26.43 26.20 100
Jan 23, 2024 26.54 26.54 26.54 26.54 26.31 100
Jan 22, 2024 26.56 26.56 26.56 26.56 26.33 100
Jan 19, 2024 26.50 26.50 26.50 26.50 26.27 100
Jan 18, 2024 26.14 26.14 26.14 26.14 25.91 100
Jan 17, 2024 25.99 25.99 25.99 25.99 25.76 100
Jan 16, 2024 26.14 26.14 26.14 26.14 25.91 100
Jan 12, 2024 26.23 26.23 26.23 26.23 26.00 100
Jan 11, 2024 26.20 26.20 26.20 26.20 25.97 100
Jan 10, 2024 26.22 26.22 26.22 26.22 25.98 100
Jan 9, 2024 26.21 26.21 26.21 26.21 25.98 100
Jan 8, 2024 26.26 26.37 26.26 26.37 26.13 100
Jan 5, 2024 26.15 26.15 26.15 26.15 25.92 -
Jan 4, 2024 26.05 26.05 26.05 26.05 25.82 100
Jan 3, 2024 26.17 26.17 26.04 26.04 25.81 100
Jan 2, 2024 26.26 26.26 26.26 26.26 26.03 100
Dec 29, 2023 26.10 26.10 26.10 26.10 25.87 100
Dec 28, 2023 26.20 26.20 26.19 26.19 25.96 200
Dec 27, 2023 0.10 Dividend
Dec 27, 2023 26.12 26.12 26.12 26.12 25.89 -
Dec 26, 2023 26.22 26.22 26.22 26.22 25.88 -
Dec 22, 2023 26.08 26.08 26.08 26.08 25.75 100
Dec 21, 2023 25.97 25.97 25.97 25.97 25.64 -
Dec 20, 2023 25.82 25.82 25.82 25.82 25.49 100
Dec 19, 2023 26.18 26.18 26.18 26.18 25.85 -
Dec 18, 2023 26.04 26.04 26.04 26.04 25.71 100
Dec 15, 2023 25.99 25.99 25.99 25.99 25.66 100
Dec 14, 2023 26.09 26.09 26.09 26.09 25.75 100
Dec 13, 2023 25.74 25.74 25.74 25.74 25.42 -
Dec 12, 2023 25.32 25.32 25.32 25.32 25.00 -
Dec 11, 2023 25.26 25.26 25.26 25.26 24.94 -
Dec 8, 2023 25.01 25.01 25.01 25.01 24.70 100
Dec 7, 2023 24.90 24.90 24.90 24.90 24.58 -
Dec 6, 2023 24.80 24.80 24.80 24.80 24.48 -
Dec 5, 2023 24.84 24.84 24.84 24.84 24.52 100
Dec 4, 2023 25.05 25.05 25.05 25.05 24.73 100
Dec 1, 2023 24.94 24.94 24.94 24.94 24.62 100
Nov 30, 2023 24.64 24.64 24.64 24.64 24.33 100
Nov 29, 2023 24.44 24.44 24.44 24.44 24.13 -
Nov 28, 2023 24.33 24.33 24.33 24.33 24.02 100
Nov 27, 2023 24.40 24.40 24.40 24.40 24.09 -
Nov 24, 2023 0.06 Dividend
Nov 24, 2023 24.48 24.53 24.48 24.53 24.22 200
Nov 22, 2023 24.51 24.51 24.51 24.51 24.14 100
Nov 21, 2023 24.44 24.44 24.44 24.44 24.08 -
Nov 20, 2023 24.51 24.51 24.51 24.51 24.15 -
Nov 17, 2023 24.39 24.39 24.39 24.39 24.02 100
Nov 16, 2023 24.24 24.24 24.24 24.24 23.87 100
Nov 15, 2023 24.39 24.39 24.39 24.39 24.03 100
Nov 14, 2023 24.29 24.29 24.26 24.26 23.90 3,000
Nov 13, 2023 23.86 23.86 23.86 23.86 23.51 -
Nov 10, 2023 23.94 23.94 23.94 23.94 23.59 -
Nov 9, 2023 23.69 23.69 23.69 23.69 23.33 100
Nov 8, 2023 23.89 23.89 23.89 23.89 23.54 100
Nov 7, 2023 23.91 23.91 23.91 23.91 23.56 -
Nov 6, 2023 23.97 23.97 23.97 23.97 23.61 100
Nov 3, 2023 24.07 24.07 24.07 24.07 23.71 -
Nov 2, 2023 23.54 23.71 23.53 23.71 23.35 1,300
Nov 1, 2023 23.22 23.27 23.22 23.27 22.92 100
Oct 31, 2023 23.13 23.13 23.13 23.13 22.78 -
Oct 30, 2023 23.00 23.00 23.00 23.00 22.65 100
Oct 27, 2023 22.75 22.75 22.75 22.75 22.41 -
Oct 26, 2023 0.04 Dividend
Oct 26, 2023 23.12 23.12 23.12 23.12 22.77 100
Oct 25, 2023 23.23 23.23 23.23 23.23 22.85 100
Oct 24, 2023 23.47 23.47 23.47 23.47 23.08 -
Oct 23, 2023 23.44 23.44 23.29 23.29 22.90 1,900
Oct 20, 2023 23.42 23.42 23.42 23.42 23.03 100
Oct 19, 2023 23.63 23.63 23.63 23.63 23.24 100
Oct 18, 2023 23.89 23.89 23.89 23.89 23.49 100
Oct 17, 2023 24.20 24.20 24.20 24.20 23.80 -
Oct 16, 2023 24.15 24.15 24.15 24.15 23.74 100
Oct 13, 2023 23.86 23.86 23.86 23.86 23.46 -
Oct 12, 2023 23.91 23.91 23.91 23.91 23.51 100
Oct 11, 2023 24.02 24.02 24.02 24.02 23.62 -
Oct 10, 2023 24.04 24.04 24.04 24.04 23.64 -
Oct 9, 2023 23.94 23.94 23.94 23.94 23.55 -
Oct 6, 2023 23.80 23.80 23.80 23.80 23.40 -
Oct 5, 2023 23.59 23.59 23.59 23.59 23.20 -
Oct 4, 2023 23.62 23.62 23.62 23.62 23.23 100
Oct 3, 2023 23.45 23.45 23.45 23.45 23.06 100
Oct 2, 2023 23.76 23.76 23.72 23.72 23.33 100
Sep 29, 2023 23.92 23.92 23.92 23.92 23.52 100
Sep 28, 2023 24.04 24.04 24.04 24.04 23.64 100
Sep 27, 2023 23.87 23.87 23.87 23.87 23.48 -
Sep 26, 2023 0.08 Dividend
Sep 26, 2023 23.91 23.91 23.91 23.91 23.51 100
Sep 25, 2023 24.27 24.27 24.27 24.27 23.79 100
Sep 22, 2023 24.25 24.25 24.25 24.25 23.77 100
Sep 21, 2023 24.34 24.34 24.34 24.34 23.85 100
Sep 20, 2023 24.65 24.65 24.65 24.65 24.16 -
Sep 19, 2023 24.73 24.73 24.73 24.73 24.24 100
Sep 18, 2023 24.65 24.77 24.65 24.77 24.28 3,500
Sep 15, 2023 24.80 24.80 24.80 24.80 24.30 100
Sep 14, 2023 25.00 25.00 25.00 25.00 24.50 -
Sep 13, 2023 24.70 24.70 24.70 24.70 24.21 -
Sep 12, 2023 24.75 24.75 24.75 24.75 24.26 -
Sep 11, 2023 24.74 24.74 24.74 24.74 24.25 100
Sep 8, 2023 24.69 24.69 24.69 24.69 24.20 100
Sep 7, 2023 24.67 24.67 24.67 24.67 24.18 100
Sep 6, 2023 24.73 24.73 24.73 24.73 24.24 -
Sep 5, 2023 24.85 24.85 24.85 24.85 24.36 100
Sep 1, 2023 25.16 25.16 25.16 25.16 24.66 100
Aug 31, 2023 25.20 25.20 25.20 25.20 24.70 100
Aug 30, 2023 25.26 25.26 25.26 25.26 24.76 100
Aug 29, 2023 25.27 25.27 25.27 25.27 24.77 100
Aug 28, 2023 0.05 Dividend
Aug 28, 2023 25.07 25.07 25.07 25.07 24.57 -
Aug 25, 2023 24.98 24.98 24.98 24.98 24.44 -
Aug 24, 2023 24.86 24.86 24.86 24.86 24.32 100
Aug 23, 2023 24.98 24.98 24.98 24.98 24.43 100
Aug 22, 2023 24.77 24.77 24.77 24.77 24.23 -
Aug 21, 2023 24.98 24.98 24.98 24.98 24.43 -
Aug 18, 2023 24.95 24.95 24.95 24.95 24.41 -
Aug 17, 2023 24.96 24.96 24.96 24.96 24.42 100
Aug 16, 2023 25.06 25.06 25.06 25.06 24.52 -
Aug 15, 2023 25.22 25.22 25.22 25.22 24.67 -
Aug 14, 2023 25.48 25.48 25.48 25.48 24.93 -
Aug 11, 2023 25.47 25.47 25.47 25.47 24.92 100
Aug 10, 2023 25.43 25.43 25.43 25.43 24.88 100
Aug 9, 2023 25.44 25.44 25.44 25.44 24.89 100
Aug 8, 2023 25.52 25.52 25.52 25.52 24.97 100
Aug 7, 2023 25.73 25.73 25.73 25.73 25.17 -
Aug 4, 2023 25.45 25.45 25.45 25.45 24.90 100
Aug 3, 2023 25.57 25.57 25.57 25.57 25.02 -
Aug 2, 2023 25.60 25.60 25.60 25.60 25.04 100
Aug 1, 2023 25.77 25.77 25.77 25.77 25.21 100
Jul 31, 2023 25.82 25.82 25.82 25.82 25.26 100
Jul 28, 2023 25.86 25.86 25.86 25.86 25.30 100
Jul 27, 2023 25.77 25.77 25.77 25.77 25.21 -
Jul 26, 2023 0.04 Dividend
Jul 26, 2023 25.75 25.75 25.75 25.75 25.19 100
Jul 25, 2023 25.80 25.80 25.80 25.80 25.20 100
Jul 24, 2023 25.83 25.83 25.83 25.83 25.24 -
Jul 21, 2023 25.80 25.80 25.80 25.80 25.21 -
Jul 20, 2023 25.88 25.88 25.88 25.88 25.28 -
Jul 19, 2023 25.70 25.74 25.68 25.68 25.09 500
Jul 18, 2023 25.70 25.70 25.70 25.70 25.11 100
Jul 17, 2023 25.51 25.51 25.51 25.51 24.92 -
Jul 14, 2023 25.39 25.39 25.39 25.39 24.81 -
Jul 13, 2023 25.51 25.51 25.51 25.51 24.92 -
Jul 12, 2023 25.42 25.42 25.42 25.42 24.83 -
Jul 11, 2023 25.33 25.33 25.33 25.33 24.74 -
Jul 10, 2023 25.08 25.08 25.08 25.08 24.50 -
Jul 7, 2023 25.08 25.08 24.92 24.92 24.34 300
Jul 6, 2023 25.00 25.00 24.95 24.95 24.38 300
Jul 5, 2023 25.18 25.18 25.18 25.18 24.60 100
Jul 3, 2023 25.36 25.36 25.36 25.36 24.77 100
Jun 30, 2023 25.24 25.24 25.24 25.24 24.66 -
Jun 29, 2023 25.01 25.01 25.01 25.01 24.43 100
Jun 28, 2023 24.85 24.85 24.85 24.85 24.28 -
Jun 27, 2023 0.07 Dividend
Jun 27, 2023 24.90 24.90 24.90 24.90 24.33 -
Jun 26, 2023 24.81 24.81 24.81 24.81 24.17 100
Jun 23, 2023 24.73 24.73 24.73 24.73 24.09 100
Jun 22, 2023 24.98 24.98 24.98 24.98 24.33 -
Jun 21, 2023 25.07 25.07 25.07 25.07 24.43 100
Jun 20, 2023 25.22 25.22 25.22 25.22 24.57 100
Jun 16, 2023 25.45 25.45 25.45 25.45 24.79 -
Jun 15, 2023 25.45 25.45 25.44 25.44 24.78 100
Jun 14, 2023 25.15 25.15 25.15 25.15 24.50 -
Jun 13, 2023 25.17 25.17 25.17 25.17 24.52 -
Jun 12, 2023 24.90 24.98 24.87 24.98 24.34 900
Jun 9, 2023 24.89 24.89 24.89 24.89 24.25 -
Jun 8, 2023 24.86 24.91 24.86 24.91 24.26 100
Jun 7, 2023 24.81 24.81 24.81 24.81 24.16 100
Jun 6, 2023 24.58 24.58 24.58 24.58 23.95 -
Jun 5, 2023 24.54 24.54 24.54 24.54 23.90 100
Jun 2, 2023 24.66 24.66 24.66 24.66 24.02 100
Jun 1, 2023 24.12 24.12 24.12 24.12 23.50 100
May 31, 2023 24.11 24.11 24.11 24.11 23.48 -
May 30, 2023 24.24 24.24 24.24 24.24 23.62 100
May 26, 2023 26.03 26.03 24.17 24.33 23.70 800
May 25, 2023 0.05 Dividend
May 25, 2023 24.10 24.10 24.10 24.10 23.48 -
May 24, 2023 24.18 24.18 24.18 24.18 23.51 -
May 23, 2023 24.47 24.47 24.47 24.47 23.78 -
May 22, 2023 24.55 24.56 24.47 24.56 23.87 3,600
May 19, 2023 24.60 24.60 24.60 24.60 23.91 -
May 18, 2023 24.57 24.57 24.57 24.57 23.88 -
May 17, 2023 24.47 24.47 24.47 24.47 23.78 -
May 16, 2023 24.17 24.17 24.17 24.17 23.49 -
May 15, 2023 24.38 24.38 24.38 24.38 23.70 -
May 12, 2023 24.35 24.35 24.35 24.35 23.67 100
May 11, 2023 24.34 24.34 24.34 24.34 23.66 100
May 10, 2023 24.42 24.42 24.42 24.42 23.74 100
May 9, 2023 24.42 24.42 24.42 24.42 23.74 -
May 8, 2023 24.56 24.56 24.56 24.56 23.87 -
May 5, 2023 24.59 24.59 24.59 24.59 23.90 200
May 4, 2023 24.21 24.21 24.21 24.21 23.53 100
May 3, 2023 24.47 24.47 24.47 24.47 23.78 100
May 2, 2023 24.73 24.73 24.73 24.73 24.04 100
May 1, 2023 25.07 25.07 25.07 25.07 24.37 100
Apr 28, 2023 24.96 24.96 24.96 24.96 24.26 -
Apr 27, 2023 24.77 24.77 24.77 24.77 24.07 100

Related Tickers