USCF Dividend Income ETF UDI

Full chart Compare

Set alert

37.55 USD +0.11 (+0.29%)

Regular-session close

37.55 0.00 0.00%

After hours · Nov 13, 4:15 PM ET

37.38 Day range 37.55

30.82 52-week range 37.77

YTD: +16.42%
1 year: +19.80%

UDI daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	37.38	37.55	37.38	37.55	+0.11	+0.29%	145
Nov 12, 2026	37.49	37.49	37.44	37.44	-0.09	-0.24%	125
Nov 11, 2026	37.32	37.53	37.32	37.53	+0.11	+0.29%	2,167
Nov 10, 2026	37.42	37.42	37.42	37.42	+0.08	+0.21%	100
Nov 9, 2026	37.34	37.34	37.34	37.34	+0.58	+1.58%	100
Nov 6, 2026	36.76	36.76	36.76	36.76	-0.20	-0.54%	100
Nov 5, 2026	37.11	37.15	36.96	36.96	-0.81	-2.14%	900
Nov 4, 2026	37.38	37.77	37.38	37.77	+0.72	+1.94%	100
Nov 3, 2026	37.05	37.05	37.05	37.05	-0.28	-0.75%	100
Nov 2, 2026	37.33	37.33	37.33	37.33	+0.11	+0.30%	100
Oct 30, 2026	37.29	37.30	37.20	37.22	-0.01	-0.03%	7,700
Oct 29, 2026	37.12	37.23	37.12	37.23	+0.51	+1.39%	1,500
Oct 28, 2026	36.72	36.72	36.72	36.72	-0.02	-0.05%	100
Oct 27, 2026	36.73	36.74	36.73	36.74	-0.15	-0.41%	200
Oct 26, 2026	36.92	36.92	36.89	36.89	+0.03	+0.08%	600
Oct 23, 2026	36.77	36.86	36.77	36.86	-0.17	-0.46%	300
Oct 22, 2026	36.69	37.03	36.69	37.03	+0.37	+1.01%	400
Oct 21, 2026	36.65	36.66	36.64	36.66	-0.03	-0.08%	900
Oct 20, 2026	36.37	36.69	36.37	36.69	+0.44	+1.21%	400
Oct 19, 2026	36.44	36.44	36.25	36.25	-0.29	-0.79%	400
Oct 16, 2026	36.59	36.59	36.39	36.54	+0.25	+0.69%	500
Oct 15, 2026	36.35	36.35	36.29	36.29	+0.26	+0.72%	100
Oct 14, 2026	35.89	36.03	35.89	36.03	+0.09	+0.25%	300
Oct 13, 2026	35.80	35.94	35.80	35.94	+0.05	+0.14%	200
Oct 12, 2026	35.89	35.89	35.89	35.89	+0.20	+0.56%	200
Oct 9, 2026	35.72	35.72	35.69	35.69	+0.05	+0.14%	300
Oct 8, 2026	35.25	35.64	35.25	35.64	+0.33	+0.93%	200
Oct 7, 2026	35.31	35.31	35.31	35.31	-0.16	-0.45%	100
Oct 6, 2026	35.42	35.50	35.42	35.47	+0.14	+0.40%	1,600
Oct 5, 2026	35.25	35.33	35.25	35.33	+0.08	+0.23%	300
Oct 2, 2026	35.25	35.25	35.25	35.25	+0.13	+0.37%	100
Oct 1, 2026	34.96	35.12	34.87	35.12	0.00	0.00%	2,800
Sep 30, 2026	35.29	35.29	35.12	35.12	-0.21	-0.59%	400
Sep 29, 2026	35.19	35.33	35.19	35.33	-0.16	-0.45%	400
Sep 28, 2026	35.45	35.53	35.45	35.49	-0.11	-0.31%	1,000
Sep 25, 2026	35.43	35.60	35.43	35.60	+0.09	+0.25%	300
Sep 24, 2026	35.57	35.57	35.51	35.51	-0.14	-0.39%	100
Sep 23, 2026	35.93	35.93	35.65	35.65	-0.35	-0.97%	3,700
Sep 22, 2026	36.28	36.28	36.00	36.00	-0.28	-0.77%	3,000
Sep 21, 2026	36.31	36.31	36.27	36.28	-0.09	-0.25%	1,300
Sep 18, 2026	36.35	36.38	36.35	36.37	-0.16	-0.44%	300
Sep 17, 2026	36.52	36.53	36.42	36.53	+0.15	+0.41%	12,300
Sep 16, 2026	36.70	36.70	36.38	36.38	-0.46	-1.25%	200
Sep 15, 2026	36.85	36.87	36.84	36.84	-0.13	-0.35%	500
Sep 14, 2026	37.35	37.35	36.95	36.97	+0.06	+0.16%	300
Sep 11, 2026	36.88	36.91	36.88	36.91	+0.10	+0.27%	100
Sep 10, 2026	36.90	36.90	36.81	36.81	-0.16	-0.43%	100
Sep 9, 2026	36.97	36.97	36.97	36.97	-0.18	-0.48%	100
Sep 8, 2026	37.15	37.15	37.15	37.15	-0.32	-0.85%	100
Sep 4, 2026	37.47	37.47	37.47	37.47	-0.18	-0.48%	100
Sep 3, 2026	37.47	37.65	37.47	37.65	+0.23	+0.61%	200
Sep 2, 2026	37.41	37.50	37.41	37.42	+0.19	+0.51%	1,100
Sep 1, 2026	37.31	37.31	37.23	37.23	+0.09	+0.24%	200
Aug 31, 2026	37.22	37.22	37.12	37.14	-0.10	-0.27%	700
Aug 28, 2026	37.24	37.24	37.24	37.24	+0.12	+0.32%	100
Aug 27, 2026	37.12	37.12	37.12	37.12	-0.41	-1.09%	200
Aug 26, 2026	37.53	37.53	37.53	37.53	+0.04	+0.11%	100
Aug 25, 2026	37.49	37.49	37.49	37.49	-0.09	-0.24%	100
Aug 24, 2026	37.58	37.58	37.58	37.58	+0.08	+0.21%	100
Aug 21, 2026	37.49	37.50	37.48	37.50	+0.17	+0.46%	1,000
Aug 20, 2026	37.56	37.64	37.33	37.33	-0.22	-0.59%	2,100
Aug 19, 2026	37.74	37.74	37.55	37.55	-0.04	-0.11%	200
Aug 18, 2026	37.59	37.59	37.59	37.59	+0.20	+0.53%	100
Aug 17, 2026	37.42	37.42	37.39	37.39	-0.05	-0.13%	100
Aug 14, 2026	37.45	37.45	37.44	37.44	+0.10	+0.27%	100

65 days, newest first. Daily bars as drawn on the UDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

UDI price history