USCF Midstream Energy Income Fund (UMI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.30

+0.17

(+0.56%)

As of 02:09PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	31.47	31.47	30.65	31.30	31.30	32,673
Jun 30, 2022	31.05	31.38	30.85	31.13	31.13	39,000
Jun 29, 2022	32.24	32.26	31.30	31.57	31.57	53,000
Jun 28, 2022	31.76	32.42	31.76	31.99	31.99	15,000
Jun 27, 2022	31.00	31.64	31.00	31.53	31.53	32,200
Jun 24, 2022	30.39	32.00	30.11	30.73	30.73	218,800
Jun 23, 2022	30.80	30.80	29.69	30.02	30.02	15,400
Jun 22, 2022	29.94	31.07	29.94	30.71	30.71	15,300
Jun 21, 2022	30.97	31.84	30.97	31.65	31.65	17,000
Jun 17, 2022	31.05	31.23	29.92	30.45	30.45	17,700
Jun 16, 2022	32.12	32.12	31.05	31.14	31.14	41,700
Jun 15, 2022	33.35	33.38	32.68	32.81	32.81	13,000
Jun 14, 2022	33.86	34.13	32.87	33.19	33.19	15,300
Jun 13, 2022	34.67	34.71	33.46	33.70	33.70	22,300
Jun 10, 2022	35.69	35.90	35.23	35.54	35.54	16,900
Jun 09, 2022	36.75	36.75	36.28	36.30	36.30	22,800
Jun 08, 2022	37.42	37.50	36.78	37.01	37.01	10,800
Jun 07, 2022	36.62	37.55	36.62	37.55	37.55	24,000
Jun 06, 2022	37.08	37.08	36.58	36.63	36.63	6,300
Jun 03, 2022	36.65	36.88	36.65	36.76	36.76	11,100
Jun 02, 2022	36.48	36.88	36.28	36.77	36.77	21,500
Jun 01, 2022	36.24	36.60	35.89	36.46	36.46	18,700
May 31, 2022	36.36	36.36	35.60	35.81	35.81	26,800
May 27, 2022	35.60	36.14	35.34	35.94	35.94	30,100
May 26, 2022	35.46	35.71	35.42	35.42	35.42	9,700
May 25, 2022	34.77	35.24	34.77	35.19	35.19	11,900
May 24, 2022	34.84	34.86	34.35	34.79	34.79	3,500
May 23, 2022	35.06	35.06	34.59	34.90	34.90	7,200
May 20, 2022	34.89	34.89	34.01	34.58	34.58	13,800
May 19, 2022	34.41	34.81	34.27	34.49	34.49	10,600
May 18, 2022	35.71	35.71	34.53	34.86	34.86	17,200
May 17, 2022	35.51	35.70	34.52	35.57	35.57	24,300
May 16, 2022	35.00	35.26	34.84	34.99	34.99	10,600
May 13, 2022	34.30	34.56	34.30	34.45	34.45	7,700
May 12, 2022	33.42	33.70	33.03	33.38	33.38	14,900
May 11, 2022	33.86	34.80	33.47	33.47	33.47	18,500
May 10, 2022	34.01	34.17	32.99	33.54	33.54	21,800
May 09, 2022	34.89	34.89	33.55	33.68	33.68	11,100
May 06, 2022	35.38	35.79	34.79	35.78	35.78	9,900
May 05, 2022	36.49	36.49	34.85	35.27	35.27	54,800
May 04, 2022	35.76	36.32	35.21	36.28	36.28	32,600
May 03, 2022	34.30	35.24	34.30	35.15	35.15	43,600
May 02, 2022	34.23	34.38	33.52	34.20	34.20	39,100
Apr 29, 2022	35.18	35.38	34.21	34.21	34.21	8,200
Apr 28, 2022	35.02	35.38	34.30	35.15	35.15	7,000
Apr 27, 2022	34.37	34.75	34.05	34.51	34.51	18,700
Apr 26, 2022	34.13	34.82	34.13	34.30	34.30	5,000
Apr 25, 2022	34.54	36.39	33.17	34.22	34.22	43,200
Apr 22, 2022	36.08	36.08	35.24	35.26	35.26	13,800
Apr 21, 2022	37.15	37.22	36.16	36.26	36.26	10,200
Apr 20, 2022	36.61	36.91	36.44	36.78	36.78	7,900
Apr 19, 2022	35.98	36.50	35.98	36.33	36.33	15,600
Apr 18, 2022	36.33	36.36	35.98	36.08	36.08	6,500
Apr 14, 2022	36.00	36.31	35.91	36.13	36.13	24,000
Apr 13, 2022	35.80	35.98	35.56	35.93	35.93	6,400
Apr 12, 2022	35.63	35.85	35.53	35.64	35.64	19,400
Apr 11, 2022	35.52	35.52	35.04	35.18	35.18	10,400
Apr 08, 2022	35.59	35.79	35.25	35.77	35.77	10,500
Apr 07, 2022	35.29	35.35	34.71	35.35	35.35	5,100
Apr 06, 2022	35.12	35.47	34.90	35.28	35.28	9,800
Apr 05, 2022	35.57	35.80	35.05	35.06	35.06	18,800
Apr 04, 2022	35.44	35.64	35.30	35.49	35.49	22,300
Apr 01, 2022	35.08	35.55	35.08	35.42	35.42	12,300
Mar 31, 2022	35.27	35.60	35.02	35.09	35.09	16,600
Mar 30, 2022	35.34	35.55	35.16	35.32	35.32	30,700
Mar 29, 2022	34.90	35.51	34.28	35.10	35.10	28,000
Mar 28, 2022	35.29	35.37	34.64	34.89	34.89	31,700
Mar 25, 2022	34.78	35.57	34.63	35.40	35.40	51,000
Mar 24, 2022	34.28	34.67	34.28	34.50	34.50	175,200
Mar 23, 2022	33.97	34.34	33.97	34.18	34.18	10,200
Mar 22, 2022	33.81	33.90	33.44	33.72	33.72	9,400
Mar 21, 2022	33.39	33.90	33.39	33.89	33.89	7,500
Mar 18, 2022	32.80	32.99	32.64	32.99	32.99	13,600
Mar 17, 2022	32.93	33.01	32.76	32.81	32.81	5,300
Mar 16, 2022	32.46	32.46	32.06	32.38	32.38	11,300
Mar 15, 2022	32.00	32.71	31.52	32.12	32.12	19,000
Mar 14, 2022	33.14	33.15	32.23	32.51	32.51	12,000
Mar 11, 2022	33.83	33.90	33.36	33.36	33.36	7,100
Mar 10, 2022	33.48	34.24	33.48	34.11	34.11	15,100
Mar 09, 2022	33.51	33.92	33.16	33.64	33.64	12,900
Mar 08, 2022	34.22	34.76	33.66	33.88	33.88	34,700
Mar 07, 2022	34.58	34.85	33.66	33.96	33.96	20,200
Mar 04, 2022	34.01	34.24	33.55	34.24	34.24	27,000
Mar 03, 2022	33.74	33.90	33.50	33.71	33.71	19,700
Mar 02, 2022	33.21	33.88	33.15	33.70	33.70	93,600
Mar 01, 2022	33.20	33.20	32.59	32.76	32.76	10,900
Feb 28, 2022	32.00	32.74	31.99	32.74	32.74	16,600
Feb 25, 2022	31.32	31.95	31.32	31.85	31.85	33,500
Feb 24, 2022	31.35	31.35	30.40	31.10	31.10	19,700
Feb 23, 2022	30.39	31.28	30.00	31.03	31.03	10,700
Feb 22, 2022	31.75	31.75	30.61	31.06	31.06	13,800
Feb 18, 2022	32.33	32.33	31.54	31.73	31.73	22,500
Feb 17, 2022	32.26	32.27	31.93	32.07	32.07	29,000
Feb 16, 2022	32.54	32.59	32.23	32.27	32.27	21,200
Feb 15, 2022	32.08	32.27	31.85	32.19	32.19	13,100
Feb 14, 2022	32.91	32.91	32.25	32.33	32.33	29,400
Feb 11, 2022	32.25	33.00	32.25	33.00	33.00	159,900
Feb 10, 2022	32.73	32.73	31.88	32.06	32.06	3,600
Feb 09, 2022	32.29	32.51	32.25	32.34	32.34	13,900
Feb 08, 2022	32.26	32.26	31.96	32.15	32.15	7,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,805.55+20.17(+0.53%)

Dow 3030,963.35+187.92(+0.61%)

Nasdaq11,061.62+32.88(+0.30%)

Russell 20001,713.36+5.37(+0.31%)

Crude Oil108.58+2.82(+2.67%)

Gold1,807.60+0.30(+0.02%)

USCF Midstream Energy Income Fund (UMI)

S&P 500
3,805.55
+20.17(+0.53%)

Dow 30
30,963.35
+187.92(+0.61%)

Nasdaq
11,061.62
+32.88(+0.30%)

Russell 2000
1,713.36
+5.37(+0.31%)

Crude Oil
108.58
+2.82(+2.67%)

Gold
1,807.60
+0.30(+0.02%)