USCF Midstream Energy Income ETF (UMI)
53.66
+0.05
(+0.09%)
USD |
NYSEARCA |
Nov 22, 16:00
53.66
0.00 (0.00%)
After-Hours: 16:33
UMI Price: 53.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.57 | 53.66 | 52.51 | 53.61 | 45005.00 |
| Nov 20, 2024 | 52.50 | 52.50 | 51.94 | 52.25 | 33034.00 |
| Nov 19, 2024 | 51.58 | 52.24 | 51.48 | 52.21 | 110430.0 |
| Nov 18, 2024 | 51.35 | 51.73 | 51.12 | 51.63 | 12395.00 |
| Nov 15, 2024 | 50.30 | 51.01 | 50.28 | 50.99 | 12497.00 |
| Nov 14, 2024 | 50.33 | 50.46 | 50.18 | 50.36 | 24875.00 |
| Nov 13, 2024 | 50.53 | 50.55 | 50.07 | 50.11 | 16870.00 |
| Nov 12, 2024 | 50.79 | 50.82 | 50.09 | 50.32 | 23759.00 |
| Nov 11, 2024 | 50.35 | 50.84 | 50.28 | 50.72 | 21645.00 |
| Nov 08, 2024 | 50.00 | 50.27 | 49.73 | 50.17 | 19395.00 |
| Nov 07, 2024 | 49.45 | 49.95 | 49.20 | 49.84 | 6752.00 |
| Nov 06, 2024 | 48.87 | 49.34 | 48.60 | 49.14 | 15788.00 |
| Nov 05, 2024 | 47.15 | 47.90 | 47.11 | 47.81 | 18118.00 |
| Nov 04, 2024 | 46.74 | 46.99 | 46.74 | 46.98 | 8969.00 |
| Nov 01, 2024 | 47.19 | 47.19 | 46.40 | 46.49 | 9272.00 |
| Oct 31, 2024 | 46.92 | 47.14 | 46.75 | 46.95 | 24355.00 |
| Oct 30, 2024 | 46.58 | 47.04 | 46.58 | 46.86 | 11140.00 |
| Oct 29, 2024 | 46.52 | 46.67 | 46.27 | 46.66 | 6106.00 |
| Oct 28, 2024 | 46.64 | 46.80 | 46.51 | 46.73 | 61888.00 |
| Oct 25, 2024 | 47.22 | 47.22 | 46.76 | 46.97 | 15169.00 |
| Oct 24, 2024 | 47.08 | 47.30 | 47.03 | 47.23 | 4851.00 |
| Oct 23, 2024 | 47.08 | 47.08 | 46.82 | 46.92 | 4937.00 |
| Oct 22, 2024 | 46.98 | 47.19 | 46.98 | 47.14 | 5209.00 |
| Oct 21, 2024 | 47.44 | 47.44 | 46.80 | 46.99 | 7500.00 |
| Oct 18, 2024 | 47.06 | 47.21 | 46.86 | 47.21 | 7914.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.68
Minimum
Mar 24 2021
53.66
Maximum
Nov 22 2024
34.85
Average
34.48
Median
Jul 11 2023