NYSE Arca · USE · ETF
USCF Energy Commodity Strategy Absolute Return Fund (USE) ETF price history
Every NYSE Arca trading session of USCF Energy Commodity Strategy Absolute Return Fund from May 4, 2023 to Nov 11, 2026: 843 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 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.
USE adjusted close, 2023 to 2026
- $39.77
- All time high, 2026
- $39.77
- 52 week high, $21.56 low
- 843
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
USE key facts
- USCF Energy Commodity Strategy Absolute Return Fund (USE) closed at $36.23 on Nov 11, 2026 on NYSE Arca.
- USE's all time high close is $39.77, set on Oct 23, 2026; its all time low close is $19.73 on Jun 27, 2023.
- USE's 52 week range is $21.56 to $39.77.
- USE returned +54.6% over the year to Nov 11, 2026.
- Since May 4, 2023 USE returned +81%, +18.4% a year compounded.
- USE's deepest drawdown was -28.2% from May 19, 2026 to Jul 1, 2026.
- DataCedar holds 843 daily sessions of USE history from May 4, 2023 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
USE price chart, 2023 to 2026
USE returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +11.8% |
| 6 months | +8.0% |
| Year to date | +59.9% |
| 1 year | +54.6% |
| 3 years | +50.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 4, 2023 | +81.4% |
| Compound annual growth, 3.5 years | +18.4% |
USE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.77 on Oct 23, 2026
- All time low close
- $19.73 on Jun 27, 2023
- 52 week high
- $39.77 on Oct 23, 2026
- 52 week low
- $21.56 on Feb 2, 2026
- Deepest drawdown
- -28.2% from May 19, 2026 to Jul 1, 2026, recovered Sep 9, 2026
- Best single session
- +8.8% on Jul 13, 2026
- Worst single session
- -6.6% on Apr 3, 2025
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +23%
- Worst calendar year
- 2025, -15%
USE 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. 2023 starts on May 4, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.01 | $39.77 | $21.56 | $36.23 | +58.2% | 691.7K | 211 |
| 2025 | $27.34 | $29.23 | $22.21 | $22.90 | -15.0% | 144.5K | 250 |
| 2024 | $21.58 | $29.21 | $21.19 | $26.93 | +22.6% | 55.4K | 221 |
| 2023 | $20.03 | $26.24 | $19.73 | $21.97 | n/a | 42.7K | 161 |
USE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $36.23 | -7.7% |
| October 2026 | $39.27 | +9.5% |
| September 2026 | $35.85 | +7.4% |
| August 2026 | $33.38 | +3.0% |
| July 2026 | $32.40 | +23.1% |
| June 2026 | $26.32 | -17.6% |
| May 2026 | $31.92 | -7.7% |
| April 2026 | $34.59 | +11.9% |
| March 2026 | $30.91 | +34.4% |
| February 2026 | $23.00 | +2.7% |
| January 2026 | $22.40 | -2.2% |
| December 2025 | $22.90 | -0.3% |
About the USE data
Daily bars. 843 sessions from May 4, 2023 to Nov 11, 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 14, 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 May 4, 2023, 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%3AUSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USCA Xtrackers MSCI USA Climate Action Equity ETF
- USCI United States Commodity Index Funds Trust
- USD ProShares Ultra Semiconductors
- USDU WisdomTree Bloomberg U.S. Dollar Bullish Fund
- USFE First Eagle US Equity ETF
- USFR WisdomTree Floating Rate Treasury Fund
- USG USCF Gold Strategy Plus Income Fund
- USL United States 12 Month Oil Fund, LP
Common questions
USE share price history
