The highest closing price for USXF last month was $47.20, on April 2. It was up 0.5% for the month. The latest price is $50.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $45.81 | $46.93 | $45.62 | $46.80 | 1,404,200 |
April 29 2025 | $46.17 | $46.73 | $46.13 | $46.56 | 69,200 |
April 28 2025 | $46.31 | $46.41 | $45.71 | $46.27 | 111,100 |
April 25 2025 | $45.92 | $46.39 | $45.81 | $46.31 | 81,700 |
April 24 2025 | $45.12 | $46.02 | $44.92 | $46.02 | 45,100 |
April 23 2025 | $45.41 | $45.80 | $44.78 | $44.86 | 103,200 |
April 22 2025 | $43.53 | $44.26 | $43.53 | $44.10 | 76,500 |
April 21 2025 | $43.63 | $43.72 | $42.46 | $42.98 | 86,500 |
April 17 2025 | $44.30 | $44.49 | $43.94 | $44.12 | 115,500 |
April 16 2025 | $44.57 | $44.93 | $43.66 | $44.28 | 111,600 |
April 15 2025 | $45.36 | $45.74 | $45.24 | $45.35 | 86,400 |
April 14 2025 | $45.72 | $45.72 | $44.83 | $45.30 | 111,500 |
April 11 2025 | $44.04 | $44.95 | $43.77 | $44.89 | 80,800 |
April 10 2025 | $44.65 | $44.71 | $42.76 | $44.06 | 102,300 |
April 09 2025 | $41.34 | $45.94 | $41.23 | $45.70 | 210,400 |
April 08 2025 | $43.73 | $43.92 | $40.80 | $41.54 | 220,600 |
April 07 2025 | $40.73 | $43.47 | $40.01 | $42.05 | 437,700 |
April 04 2025 | $43.63 | $43.75 | $42.01 | $42.02 | 195,600 |
April 03 2025 | $45.52 | $45.77 | $44.71 | $44.72 | 118,700 |
April 02 2025 | $46.27 | $47.47 | $46.27 | $47.20 | 109,200 |
April 01 2025 | $46.57 | $46.88 | $46.09 | $46.80 | 79,800 |
Daily pricing data for USXF dates back to 6/18/2020, and may be incomplete.
