Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
USCF Aluminum Strategy Fund (ALUM)
USCF Aluminum Strategy Fund (ALUM) Historical

ALUM USCF Aluminum Strategy Fund

29.16

0.0158 (0.05%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ALUM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	29.16	0.02	0.05%	29.16	29.16	29.16	12
Jul 25 2024	29.1442	-0.26	-0.87%	29.00	29.1442	29.00	4
Jul 24 2024	29.40	0.04	0.14%	29.40	29.40	29.40	14
Jul 23 2024	29.3602	-0.14	-0.49%	29.44	29.44	29.3602	8
Jul 22 2024	29.505	-0.48	-1.60%	29.3805	29.505	29.3805	193
Jul 19 2024	29.9851	-0.15	-0.49%	30.10	30.10	29.9851	16
Jul 18 2024	30.1319	-0.46	-1.51%	30.58	30.58	30.1319	55
Jul 17 2024	30.595	-0.32	-1.02%	30.67	30.67	30.595	18
Jul 16 2024	30.91	-0.20	-0.63%	30.72	30.91	30.72	8
Jul 15 2024	31.105	-0.44	-1.38%	31.21	31.21	31.105	7
Jul 12 2024	31.5403	0.00	0.01%	31.34	31.5403	31.34	178
Jul 11 2024	31.5385	-0.10	-0.32%	31.74	31.74	31.5385	10
Jul 10 2024	31.64	-0.12	-0.38%	31.64	31.64	31.64	111
Jul 09 2024	31.76	-0.58	-1.79%	31.76	31.76	31.76	113
Jul 08 2024	32.339	-0.12	-0.36%	32.36	32.36	32.339	136
Jul 05 2024	32.455	-0.20	-0.62%	32.67	32.67	32.455	61
Jul 03 2024	32.6575	0.22	0.69%	32.60	32.6575	32.60	8
Jul 02 2024	32.4335	0.21	0.65%	32.38	32.4335	32.38	3
Jul 01 2024	32.225	0.26	0.82%	32.225	32.225	32.225	1
Jun 28 2024	31.9635	0.00	0.00%	31.9635	31.9635	31.9635	0
Jun 27 2024	31.9635	-0.61	-1.88%	31.9635	31.9635	31.9635	0
Jun 26 2024	32.575	0.76	2.39%	32.04	32.575	32.04	14
Jun 25 2024	31.8152	-0.21	-0.67%	32.09	32.09	31.8152	5
Jun 24 2024	32.0301	-0.10	-0.31%	32.32	32.32	32.0301	57
Jun 21 2024	32.13	-0.14	-0.42%	32.20	32.20	32.13	2
Jun 20 2024	32.265	0.25	0.78%	32.43	32.43	32.265	94
Jun 18 2024	32.015	-0.20	-0.63%	32.04	32.07	32.015	142
Jun 17 2024	32.2174	-0.09	-0.29%	32.10	32.2174	32.10	466
Jun 14 2024	32.31	-0.40	-1.22%	31.08	32.31	31.08	176
Jun 13 2024	32.71	-0.11	-0.34%	32.70	32.71	32.70	208
Jun 12 2024	32.8201	0.10	0.29%	32.65	32.8201	32.65	110
Jun 11 2024	32.725	0.05	0.16%	32.725	32.725	32.725	2
Jun 10 2024	32.6725	-0.49	-1.48%	33.23	33.23	32.6725	241
Jun 07 2024	33.165	-1.07	-3.11%	33.80	33.80	33.165	323
Jun 06 2024	34.23	-0.38	-1.11%	34.42	34.42	34.23	2
Jun 05 2024	34.6146	0.47	1.39%	34.6146	34.6146	34.6146	70
Jun 04 2024	34.1398	-0.24	-0.69%	34.45	34.45	34.1398	88
Jun 03 2024	34.3755	-0.08	-0.23%	34.76	34.76	34.3755	7
May 31 2024	34.455	-0.65	-1.84%	35.32	35.32	34.455	220
May 30 2024	35.10	-1.13	-3.12%	35.30	35.30	35.10	338
May 29 2024	36.23	0.71	2.01%	36.30	36.30	36.23	174
May 28 2024	35.515	1.21	3.52%	35.515	35.515	35.515	24
May 24 2024	34.3064	0.71	2.12%	34.42	34.42	34.3064	20
May 23 2024	33.5937	-0.34	-1.01%	33.94	33.94	33.5937	287
May 22 2024	33.935	-1.24	-3.53%	34.73	34.73	33.935	1,188
May 21 2024	35.1751	1.26	3.70%	35.37	35.65	34.71	1,707
May 20 2024	33.92	-0.03	-0.07%	33.92	33.92	33.80	2,320
May 17 2024	33.945	0.32	0.95%	33.80	34.03	33.80	589
May 16 2024	33.625	-0.06	-0.16%	33.56	33.625	33.56	43
May 15 2024	33.68	0.34	1.00%	33.42	33.68	33.42	401
May 14 2024	33.345	-0.08	-0.24%	33.13	33.345	33.13	96
May 13 2024	33.425	0.41	1.26%	33.43	33.43	33.425	8
May 10 2024	33.01	-0.48	-1.43%	33.176	33.19	33.01	458
May 09 2024	33.49	0.32	0.95%	33.21	33.49	33.21	49
May 08 2024	33.175	-0.44	-1.30%	32.96	33.175	32.96	23
May 07 2024	33.6119	-0.22	-0.66%	33.41	33.6119	33.40	108
May 06 2024	33.8363	0.49	1.46%	34.10	34.10	33.8363	36
May 03 2024	33.35	0.29	0.88%	33.35	33.35	33.35	1
May 02 2024	33.06	-1.07	-3.12%	33.24	33.24	33.06	214
May 01 2024	34.1251	0.38	1.11%	33.40	34.1251	33.40	280
Apr 30 2024	33.75	0.01	0.04%	33.54	33.75	33.54	5
Apr 29 2024	33.7379	0.28	0.85%	33.70	33.855	33.70	153

USCF Aluminum Strategy

LEVEH315 Ex:31,5

Royal & Sun Alliance

Schloss Wachenheim

Neuberger Berman High Yi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions