The highest closing price for USXF last month was $56.74, on Thursday. It was up 2.4% for the month. The latest price is $56.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $56.51 | $56.51 | $55.87 | $56.05 | 61,100 |
August 28 2025 | $56.66 | $56.80 | $56.33 | $56.74 | 56,400 |
August 27 2025 | $56.42 | $56.64 | $56.32 | $56.52 | 54,100 |
August 26 2025 | $56.19 | $56.44 | $56.13 | $56.44 | 55,900 |
August 25 2025 | $56.32 | $56.44 | $56.09 | $56.11 | 61,200 |
August 22 2025 | $55.44 | $56.60 | $55.44 | $56.35 | 96,400 |
August 21 2025 | $55.43 | $55.66 | $55.27 | $55.45 | 51,800 |
August 20 2025 | $55.75 | $55.75 | $55.00 | $55.63 | 160,400 |
August 19 2025 | $56.22 | $56.35 | $55.66 | $55.75 | 49,100 |
August 18 2025 | $56.01 | $56.21 | $55.99 | $56.14 | 57,600 |
August 15 2025 | $56.32 | $56.32 | $55.92 | $56.05 | 46,500 |
August 14 2025 | $56.08 | $56.43 | $56.06 | $56.30 | 45,700 |
August 13 2025 | $56.41 | $56.52 | $56.10 | $56.52 | 53,500 |
August 12 2025 | $55.75 | $56.19 | $55.53 | $56.16 | 46,100 |
August 11 2025 | $55.71 | $55.90 | $55.46 | $55.53 | 32,600 |
August 08 2025 | $55.67 | $55.85 | $55.62 | $55.72 | 35,100 |
August 07 2025 | $56.07 | $56.10 | $55.17 | $55.47 | 39,600 |
August 06 2025 | $55.21 | $55.60 | $55.14 | $55.52 | 46,200 |
August 05 2025 | $55.65 | $55.68 | $55.00 | $55.25 | 38,000 |
August 04 2025 | $54.92 | $55.65 | $54.92 | $55.65 | 35,800 |
August 01 2025 | $54.74 | $54.94 | $54.22 | $54.60 | 38,400 |
Daily pricing data for USXF dates back to 6/18/2020, and may be incomplete.
