Advertisement
U.S. markets open in 7 minutes

USCF ESG Dividend Income Fund (UDI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
27.44+0.43 (+1.61%)
At close: 12:45PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202427.4427.4427.4427.4427.44100
Mar 26, 202427.0127.0127.0127.0127.01-
Mar 25, 202427.0927.0927.0927.0927.09100
Mar 25, 20240.069 Dividend
Mar 22, 202427.2227.2227.2227.2227.15100
Mar 21, 202427.4227.4227.4227.4227.35-
Mar 20, 202427.1127.1127.1127.1127.04-
Mar 19, 202426.8726.8726.8726.8726.80100
Mar 18, 202426.7826.7826.7826.7826.72100
Mar 15, 202426.8326.8326.8026.8026.73100
Mar 14, 202426.8926.8926.8926.8926.82100
Mar 13, 202427.1427.1427.1427.1427.07-
Mar 12, 202427.1627.1627.1627.1627.09100
Mar 11, 202427.1327.1327.1327.1327.06100
Mar 08, 202427.0027.0027.0027.0026.93-
Mar 07, 202427.0727.0727.0727.0727.00-
Mar 06, 202426.9426.9426.9426.9426.87100
Mar 05, 202426.8326.8326.8326.8326.76100
Mar 04, 202426.8726.8726.8726.8726.80100
Mar 01, 202426.7826.7826.7826.7826.71100
Feb 29, 202426.6726.6726.6726.6726.61-
Feb 28, 202426.5726.5726.5726.5726.50100
Feb 27, 202426.6026.6026.6026.6026.54-
Feb 26, 202426.6026.6026.6026.6026.53100
Feb 26, 20240.045 Dividend
Feb 23, 202426.7726.7726.7726.7726.66-
Feb 22, 202426.7526.7526.7526.7526.63-
Feb 21, 202426.4726.4726.4726.4726.36100
Feb 20, 202426.4426.4426.3726.3726.26100
Feb 16, 202426.3526.3526.3526.3526.24-
Feb 15, 202426.4426.4426.4426.4426.33-
Feb 14, 202426.1226.1226.1226.1226.01-
Feb 13, 202425.9225.9225.9225.9225.81100
Feb 12, 202426.3326.3326.3326.3326.22100
Feb 09, 202426.1526.1526.1526.1526.03-
Feb 08, 202426.1226.1226.1226.1226.01-
Feb 07, 202426.2526.2526.1726.1726.06200
Feb 06, 202426.2226.2226.2226.2226.11100
Feb 05, 202426.1326.1326.1326.1326.02100
Feb 02, 202426.3326.3326.3326.3326.22100
Feb 01, 202426.3626.3626.3626.3626.25100
Jan 31, 202426.2726.2726.2726.2726.16-
Jan 30, 202426.5326.5326.5326.5326.42100
Jan 29, 202426.5026.5026.5026.5026.38100
Jan 26, 202426.4026.4026.4026.4026.29-
Jan 26, 20240.059 Dividend
Jan 25, 202426.4626.4626.4626.4626.29100
Jan 24, 202426.4326.4326.4326.4326.26100
Jan 23, 202426.5426.5426.5426.5426.37100
Jan 22, 202426.5626.5626.5626.5626.39100
Jan 19, 202426.5026.5026.5026.5026.33100
Jan 18, 202426.1426.1426.1426.1425.98100
Jan 17, 202425.9925.9925.9925.9925.82100
Jan 16, 202426.1426.1426.1426.1425.97100
Jan 12, 202426.2326.2326.2326.2326.06100
Jan 11, 202426.2026.2026.2026.2026.03100
Jan 10, 202426.2226.2226.2226.2226.05100
Jan 09, 202426.2126.2126.2126.2126.04100
Jan 08, 202426.2626.3726.2626.3726.20100
Jan 05, 202426.1526.1526.1526.1525.98-
Jan 04, 202426.0526.0526.0526.0525.88100
Jan 03, 202426.1726.1726.0426.0425.87100
Jan 02, 202426.2626.2626.2626.2626.10100
Dec 29, 202326.1026.1026.1026.1025.94100
Dec 28, 202326.2026.2026.1926.1926.02200
Dec 27, 202326.1226.1226.1226.1225.95-
Dec 27, 20230.102 Dividend
Dec 26, 202326.2226.2226.2226.2225.95-
Dec 22, 202326.0826.0826.0826.0825.82100
Dec 21, 202325.9725.9725.9725.9725.71-
Dec 20, 202325.8225.8225.8225.8225.55100
Dec 19, 202326.1826.1826.1826.1825.91-
Dec 18, 202326.0426.0426.0426.0425.77100
Dec 15, 202325.9925.9925.9925.9925.72100
Dec 14, 202326.0926.0926.0926.0925.82100
Dec 13, 202325.7425.7425.7425.7425.48-
Dec 12, 202325.3225.3225.3225.3225.06-
Dec 11, 202325.2625.2625.2625.2625.00-
Dec 08, 202325.0125.0125.0125.0124.76100
Dec 07, 202324.9024.9024.9024.9024.64-
Dec 06, 202324.8024.8024.8024.8024.54-
Dec 05, 202324.8424.8424.8424.8424.58100
Dec 04, 202325.0525.0525.0525.0524.79100
Dec 01, 202324.9424.9424.9424.9424.68100
Nov 30, 202324.6424.6424.6424.6424.39100
Nov 29, 202324.4424.4424.4424.4424.19-
Nov 28, 202324.3324.3324.3324.3324.08100
Nov 27, 202324.4024.4024.4024.4024.15-
Nov 24, 202324.4824.5324.4824.5324.28200
Nov 24, 20230.055 Dividend
Nov 22, 202324.5124.5124.5124.5124.20100
Nov 21, 202324.4424.4424.4424.4424.14-
Nov 20, 202324.5124.5124.5124.5124.21-
Nov 17, 202324.3924.3924.3924.3924.08100
Nov 16, 202324.2424.2424.2424.2423.93100
Nov 15, 202324.3924.3924.3924.3924.08100
Nov 14, 202324.2924.2924.2624.2623.963,000
Nov 13, 202323.8623.8623.8623.8623.57-
Nov 10, 202323.9423.9423.9423.9423.64-
Nov 09, 202323.6923.6923.6923.6923.39100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...