USCF Midstream Energy Income ETF (UMI)
40.29
+0.21
(+0.52%)
USD |
NYSEARCA |
May 03, 16:00
40.25
-0.04
(-0.09%)
After-Hours: 20:00
UMI Price: 40.29 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 40.25 | 40.31 | 40.17 | 40.29 | 10892.00 |
May 02, 2024 | 39.86 | 40.25 | 39.83 | 40.08 | 8343.00 |
May 01, 2024 | 40.02 | 40.02 | 39.39 | 39.73 | 14802.00 |
Apr 30, 2024 | 40.65 | 40.65 | 40.16 | 40.16 | 6514.00 |
Apr 29, 2024 | 40.66 | 40.87 | 40.66 | 40.87 | 18219.00 |
Apr 26, 2024 | 40.88 | 40.88 | 40.51 | 40.69 | 9747.00 |
Apr 25, 2024 | 40.52 | 40.84 | 40.52 | 40.78 | 10016.00 |
Apr 24, 2024 | 40.16 | 40.60 | 40.16 | 40.60 | 4174.00 |
Apr 23, 2024 | 40.15 | 40.43 | 40.10 | 40.34 | 5389.00 |
Apr 22, 2024 | 40.02 | 40.25 | 39.75 | 40.16 | 3004.00 |
Apr 19, 2024 | 39.69 | 40.10 | 39.67 | 39.96 | 10256.00 |
Apr 18, 2024 | 39.22 | 39.43 | 39.19 | 39.31 | 15536.00 |
Apr 17, 2024 | 39.10 | 39.10 | 38.80 | 39.06 | 9950.00 |
Apr 16, 2024 | 39.00 | 39.01 | 38.74 | 38.82 | 21916.00 |
Apr 15, 2024 | 39.94 | 39.94 | 39.12 | 39.22 | 13574.00 |
Apr 12, 2024 | 40.15 | 40.34 | 39.62 | 39.69 | 6790.00 |
Apr 11, 2024 | 40.25 | 40.25 | 39.76 | 40.09 | 9405.00 |
Apr 10, 2024 | 40.04 | 40.26 | 39.99 | 40.17 | 18246.00 |
Apr 09, 2024 | 40.71 | 40.71 | 40.29 | 40.47 | 6539.00 |
Apr 08, 2024 | 40.54 | 40.67 | 40.54 | 40.55 | 6132.00 |
Apr 05, 2024 | 40.65 | 40.65 | 40.33 | 40.52 | 19222.00 |
Apr 04, 2024 | 40.95 | 40.96 | 40.51 | 40.58 | 12729.00 |
Apr 03, 2024 | 40.67 | 40.83 | 40.67 | 40.75 | 12754.00 |
Apr 02, 2024 | 40.44 | 40.49 | 40.30 | 40.49 | 7441.00 |
Apr 01, 2024 | 40.41 | 40.41 | 40.25 | 40.26 | 10390.00 |
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
40.87
Maximum
Apr 29 2024
33.17
Average
33.71
Median
Dec 23 2022