NYSE Arca · UMI · ETF
USCF Midstream Energy Income Fund ETF (UMI) ETF price history
Every NYSE Arca trading session of USCF Midstream Energy Income Fund ETF from Nov 30, 2017 to Nov 12, 2026: 2,238 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMI adjusted close, 2017 to 2026
- $62.27
- All time high, 2026
- $64.29
- 52 week high, $45.93 low
- 2,238
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
UMI key facts
- USCF Midstream Energy Income Fund ETF (UMI) closed at $58.62 on Nov 12, 2026 on NYSE Arca.
- UMI's all time high close is $62.27, set on Aug 18, 2026; its all time low close is $10.85 on Mar 23, 2020.
- UMI's 52 week range is $45.93 to $64.29.
- UMI returned +24.2% over the year to Nov 12, 2026 and +142.5% over five years.
- Since Nov 30, 2017 UMI returned +216%, +13.7% a year compounded.
- UMI's deepest drawdown was -48.1% from Feb 11, 2020 to Mar 23, 2020.
- DataCedar holds 2,238 daily sessions of UMI history from Nov 30, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UMI price chart, 2017 to 2026
UMI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -3.6% |
| 6 months | -0.4% |
| Year to date | +21.2% |
| 1 year | +24.2% |
| 3 years | +91.7% |
| 5 years | +142.5% |
| 10 years | n/a |
| Since Nov 30, 2017 | +215.9% |
| Compound annual growth, 9.0 years | +13.7% |
UMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $62.27 on Aug 18, 2026
- All time low close
- $10.85 on Mar 23, 2020
- 52 week high
- $64.29 on Aug 20, 2026
- 52 week low
- $45.93 on Dec 22, 2025
- Deepest drawdown
- -48.1% from Feb 11, 2020 to Mar 23, 2020, recovered Mar 1, 2021
- Best single session
- +20.1% on Mar 25, 2020
- Worst single session
- -13.3% on Mar 25, 2021
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2017
- 3.2×
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2018, -11%
UMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 30, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.11 | $64.29 | $46.99 | $58.62 | +22.1% | 6.7M | 218 |
| 2025 | $45.95 | $50.63 | $40.54 | $48.00 | +5.1% | 5.6M | 250 |
| 2024 | $32.04 | $49.03 | $31.46 | $45.66 | +43.0% | 4.5M | 251 |
| 2023 | $27.78 | $32.66 | $25.84 | $31.94 | +14.6% | 3.1M | 247 |
| 2022 | $23.04 | $30.49 | $22.97 | $27.87 | +21.3% | 4.8M | 250 |
| 2021 | $18.90 | $25.62 | $18.57 | $22.98 | +21.4% | 7.2M | 252 |
| 2020 | $20.63 | $20.90 | $10.85 | $18.93 | -8.2% | 169.9K | 246 |
| 2019 | $17.05 | $20.82 | $17.05 | $20.63 | +21.1% | 51.6K | 252 |
| 2018 | $19.07 | $20.21 | $16.42 | $17.04 | -10.6% | 92.6K | 251 |
| 2017 | $18.55 | $19.09 | $18.55 | $19.07 | n/a | 15.9K | 21 |
UMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $58.62 | -5.1% |
| October 2026 | $61.76 | +9.2% |
| September 2026 | $56.57 | -8.4% |
| August 2026 | $61.75 | +1.6% |
| July 2026 | $60.78 | +3.3% |
| June 2026 | $58.84 | +2.1% |
| May 2026 | $57.61 | -3.3% |
| April 2026 | $59.54 | +2.5% |
| March 2026 | $58.07 | +2.7% |
| February 2026 | $56.53 | +9.7% |
| January 2026 | $51.51 | +7.3% |
| December 2025 | $48.00 | -0.5% |
About the UMI data
Daily bars. 2,238 sessions from Nov 30, 2017 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AUMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
UMI share price history
