Advertisement
Advertisement
U.S. Markets close in 1 hr 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

USCF Midstream Energy Income Fund (UMI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.30+0.17 (+0.56%)
As of 02:09PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202231.4731.4730.6531.3031.3032,673
Jun 30, 202231.0531.3830.8531.1331.1339,000
Jun 29, 202232.2432.2631.3031.5731.5753,000
Jun 28, 202231.7632.4231.7631.9931.9915,000
Jun 27, 202231.0031.6431.0031.5331.5332,200
Jun 24, 202230.3932.0030.1130.7330.73218,800
Jun 23, 202230.8030.8029.6930.0230.0215,400
Jun 22, 202229.9431.0729.9430.7130.7115,300
Jun 21, 202230.9731.8430.9731.6531.6517,000
Jun 17, 202231.0531.2329.9230.4530.4517,700
Jun 16, 202232.1232.1231.0531.1431.1441,700
Jun 15, 202233.3533.3832.6832.8132.8113,000
Jun 14, 202233.8634.1332.8733.1933.1915,300
Jun 13, 202234.6734.7133.4633.7033.7022,300
Jun 10, 202235.6935.9035.2335.5435.5416,900
Jun 09, 202236.7536.7536.2836.3036.3022,800
Jun 08, 202237.4237.5036.7837.0137.0110,800
Jun 07, 202236.6237.5536.6237.5537.5524,000
Jun 06, 202237.0837.0836.5836.6336.636,300
Jun 03, 202236.6536.8836.6536.7636.7611,100
Jun 02, 202236.4836.8836.2836.7736.7721,500
Jun 01, 202236.2436.6035.8936.4636.4618,700
May 31, 202236.3636.3635.6035.8135.8126,800
May 27, 202235.6036.1435.3435.9435.9430,100
May 26, 202235.4635.7135.4235.4235.429,700
May 25, 202234.7735.2434.7735.1935.1911,900
May 24, 202234.8434.8634.3534.7934.793,500
May 23, 202235.0635.0634.5934.9034.907,200
May 20, 202234.8934.8934.0134.5834.5813,800
May 19, 202234.4134.8134.2734.4934.4910,600
May 18, 202235.7135.7134.5334.8634.8617,200
May 17, 202235.5135.7034.5235.5735.5724,300
May 16, 202235.0035.2634.8434.9934.9910,600
May 13, 202234.3034.5634.3034.4534.457,700
May 12, 202233.4233.7033.0333.3833.3814,900
May 11, 202233.8634.8033.4733.4733.4718,500
May 10, 202234.0134.1732.9933.5433.5421,800
May 09, 202234.8934.8933.5533.6833.6811,100
May 06, 202235.3835.7934.7935.7835.789,900
May 05, 202236.4936.4934.8535.2735.2754,800
May 04, 202235.7636.3235.2136.2836.2832,600
May 03, 202234.3035.2434.3035.1535.1543,600
May 02, 202234.2334.3833.5234.2034.2039,100
Apr 29, 202235.1835.3834.2134.2134.218,200
Apr 28, 202235.0235.3834.3035.1535.157,000
Apr 27, 202234.3734.7534.0534.5134.5118,700
Apr 26, 202234.1334.8234.1334.3034.305,000
Apr 25, 202234.5436.3933.1734.2234.2243,200
Apr 22, 202236.0836.0835.2435.2635.2613,800
Apr 21, 202237.1537.2236.1636.2636.2610,200
Apr 20, 202236.6136.9136.4436.7836.787,900
Apr 19, 202235.9836.5035.9836.3336.3315,600
Apr 18, 202236.3336.3635.9836.0836.086,500
Apr 14, 202236.0036.3135.9136.1336.1324,000
Apr 13, 202235.8035.9835.5635.9335.936,400
Apr 12, 202235.6335.8535.5335.6435.6419,400
Apr 11, 202235.5235.5235.0435.1835.1810,400
Apr 08, 202235.5935.7935.2535.7735.7710,500
Apr 07, 202235.2935.3534.7135.3535.355,100
Apr 06, 202235.1235.4734.9035.2835.289,800
Apr 05, 202235.5735.8035.0535.0635.0618,800
Apr 04, 202235.4435.6435.3035.4935.4922,300
Apr 01, 202235.0835.5535.0835.4235.4212,300
Mar 31, 202235.2735.6035.0235.0935.0916,600
Mar 30, 202235.3435.5535.1635.3235.3230,700
Mar 29, 202234.9035.5134.2835.1035.1028,000
Mar 28, 202235.2935.3734.6434.8934.8931,700
Mar 25, 202234.7835.5734.6335.4035.4051,000
Mar 24, 202234.2834.6734.2834.5034.50175,200
Mar 23, 202233.9734.3433.9734.1834.1810,200
Mar 22, 202233.8133.9033.4433.7233.729,400
Mar 21, 202233.3933.9033.3933.8933.897,500
Mar 18, 202232.8032.9932.6432.9932.9913,600
Mar 17, 202232.9333.0132.7632.8132.815,300
Mar 16, 202232.4632.4632.0632.3832.3811,300
Mar 15, 202232.0032.7131.5232.1232.1219,000
Mar 14, 202233.1433.1532.2332.5132.5112,000
Mar 11, 202233.8333.9033.3633.3633.367,100
Mar 10, 202233.4834.2433.4834.1134.1115,100
Mar 09, 202233.5133.9233.1633.6433.6412,900
Mar 08, 202234.2234.7633.6633.8833.8834,700
Mar 07, 202234.5834.8533.6633.9633.9620,200
Mar 04, 202234.0134.2433.5534.2434.2427,000
Mar 03, 202233.7433.9033.5033.7133.7119,700
Mar 02, 202233.2133.8833.1533.7033.7093,600
Mar 01, 202233.2033.2032.5932.7632.7610,900
Feb 28, 202232.0032.7431.9932.7432.7416,600
Feb 25, 202231.3231.9531.3231.8531.8533,500
Feb 24, 202231.3531.3530.4031.1031.1019,700
Feb 23, 202230.3931.2830.0031.0331.0310,700
Feb 22, 202231.7531.7530.6131.0631.0613,800
Feb 18, 202232.3332.3331.5431.7331.7322,500
Feb 17, 202232.2632.2731.9332.0732.0729,000
Feb 16, 202232.5432.5932.2332.2732.2721,200
Feb 15, 202232.0832.2731.8532.1932.1913,100
Feb 14, 202232.9132.9132.2532.3332.3329,400
Feb 11, 202232.2533.0032.2533.0033.00159,900
Feb 10, 202232.7332.7331.8832.0632.063,600
Feb 09, 202232.2932.5132.2532.3432.3413,900
Feb 08, 202232.2632.2631.9632.1532.157,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement