Uscf Midstream Energy Income Fund ETF (NY: UMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.96	31.07	30.92	31.07	8,615	-0.00(-0.01%)
Dec 29, 2022	30.95	31.15	30.89	31.07	18,448	+0.40(+1.29%)
Dec 28, 2022	31.27	31.27	30.63	30.68	10,605	-0.63(-2.00%)
Dec 27, 2022	31.27	31.33	31.16	31.31	37,089	+0.15(+0.49%)
Dec 23, 2022	30.48	31.18	30.48	31.15	8,232	+0.69(+2.28%)
Dec 22, 2022	30.73	30.73	30.27	30.46	8,338	-0.47(-1.51%)
Dec 21, 2022	30.68	30.94	30.56	30.92	18,426	+0.56(+1.85%)
Dec 20, 2022	30.08	30.38	30.08	30.36	3,884	+0.19(+0.63%)
Dec 19, 2022	30.66	30.66	30.06	30.18	12,208	-0.42(-1.39%)
Dec 16, 2022	30.52	30.60	30.13	30.60	16,197	-0.41(-1.32%)
Dec 15, 2022	31.33	31.33	30.73	31.01	8,359	-0.55(-1.74%)
Dec 14, 2022	31.76	31.76	31.28	31.56	10,870	-0.17(-0.54%)
Dec 13, 2022	31.76	31.79	31.42	31.73	15,726	+0.58(+1.85%)
Dec 12, 2022	30.63	31.17	30.62	31.15	29,311	+0.50(+1.65%)
Dec 09, 2022	30.66	31.03	30.65	30.65	21,082	-0.36(-1.15%)
Dec 08, 2022	31.50	31.50	31.00	31.00	7,518	-0.31(-0.98%)
Dec 07, 2022	31.47	31.55	31.21	31.31	13,615	-0.18(-0.57%)
Dec 06, 2022	32.03	32.22	31.38	31.49	12,954	-0.70(-2.19%)
Dec 05, 2022	32.90	32.92	32.12	32.20	19,259	-0.66(-2.00%)
Dec 02, 2022	32.80	32.91	32.78	32.85	31,982	-0.09(-0.27%)
Dec 01, 2022	33.20	33.37	32.94	32.94	10,239	-0.07(-0.22%)
Nov 30, 2022	32.74	33.06	32.51	33.02	9,534	+0.42(+1.30%)
Nov 29, 2022	32.44	32.66	32.34	32.59	33,972	+0.35(+1.10%)
Nov 28, 2022	32.31	32.45	32.19	32.24	6,856	-0.40(-1.21%)
Nov 25, 2022	32.88	32.92	32.63	32.63	5,683	+0.02(+0.07%)
Nov 23, 2022	32.42	32.66	32.42	32.61	8,853	-0.13(-0.40%)
Nov 22, 2022	32.22	32.79	32.22	32.74	7,236	+0.95(+2.99%)
Nov 21, 2022	31.82	31.82	31.23	31.80	11,596	-0.42(-1.30%)
Nov 18, 2022	31.61	32.24	31.61	32.21	9,689	+0.34(+1.06%)
Nov 17, 2022	31.98	31.98	31.62	31.87	20,041	-0.43(-1.32%)
Nov 16, 2022	32.09	32.35	32.08	32.30	42,041	+0.00(+0.00%)
Nov 15, 2022	32.17	32.61	32.17	32.30	8,064	+0.08(+0.26%)
Nov 14, 2022	32.32	32.74	32.22	32.22	12,309	-0.20(-0.61%)
Nov 11, 2022	32.56	32.58	32.16	32.42	28,861	+0.20(+0.61%)
Nov 10, 2022	32.01	32.23	31.78	32.22	34,220	+1.03(+3.29%)
Nov 09, 2022	32.07	32.10	31.14	31.19	17,446	-1.09(-3.38%)
Nov 08, 2022	32.15	32.37	31.90	32.28	52,519	+0.15(+0.45%)
Nov 07, 2022	32.11	32.26	31.86	32.14	134,296	+0.21(+0.65%)
Nov 04, 2022	32.45	32.45	31.55	31.93	14,261	+0.20(+0.63%)
Nov 03, 2022	31.20	31.89	31.20	31.73	11,461	+0.22(+0.68%)
Nov 02, 2022	31.59		31.47	31.52	14,215	-0.38(-1.19%)
Nov 01, 2022	32.07	32.07	31.84	31.89	13,141	+0.17(+0.54%)
Oct 31, 2022	31.65	31.87	31.46	31.72	6,161	+0.38(+1.22%)
Oct 28, 2022	31.24	31.38	30.91	31.34	14,700	+0.10(+0.33%)
Oct 27, 2022	31.20	31.41	31.20	31.24	5,730	+0.34(+1.10%)
Oct 26, 2022	30.67	31.01	30.67	30.90	9,249	+0.29(+0.94%)
Oct 25, 2022	30.17	30.61	30.17	30.61	46,036	+0.36(+1.18%)
Oct 24, 2022	30.69	30.69	30.23	30.25	6,957	-0.37(-1.20%)
Oct 21, 2022	30.27	30.65	30.03	30.62	5,845	+0.49(+1.63%)
Oct 20, 2022	30.44	30.54	29.93	30.13	21,061	-0.12(-0.39%)
Oct 19, 2022	30.17	30.37	30.05	30.25	15,383	+0.16(+0.53%)
Oct 18, 2022	30.17	30.18	29.77	30.09	13,343	+0.31(+1.05%)
Oct 17, 2022	29.50	29.93	29.50	29.78	15,122	+0.63(+2.15%)
Oct 14, 2022	30.13	30.13	29.14	29.15	22,212	-0.86(-2.86%)
Oct 13, 2022	28.76	30.09	28.76	30.01	9,844	+0.89(+3.07%)
Oct 12, 2022	28.85	29.24	28.85	29.11	10,293	-0.09(-0.30%)
Oct 11, 2022	28.71	29.47	28.71	29.20	29,825	+0.21(+0.74%)
Oct 10, 2022	29.57	29.90	28.91	28.99	8,700	-0.51(-1.74%)
Oct 07, 2022	29.89	29.90	29.36	29.50	19,059	-0.23(-0.76%)
Oct 06, 2022	29.94	30.19	29.64	29.72	22,966	-0.45(-1.50%)
Oct 05, 2022	29.91	30.34	29.51	30.18	36,000	+0.06(+0.21%)
Oct 04, 2022	29.77	30.14	29.76	30.11	10,913	+0.90(+3.06%)