WTIB Historical Prices
NYSEARCA: WTIBUSCF InvestmentsTrading--MiscellaneousETFUSD
36.46+0.0681 (+0.19%)
At close: Oct 9, 2:50 PM ET · Delayed 15 min
WTIB price history
The price history for USCF Oil Plus Bitcoin Strategy (WTIB) on this page begins on December 8, 2025, when the stock closed at $19.12; it most recently closed at $36.46 on October 5, 2026. The highest price in this record is $39.15, reached on September 21, 2026; the latest close is 6.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
WTIB returns
1 week
-2.39%
1 month
+5.35%
3 months
+79.29%
6 months
+35.74%
Year to date
+96.06%
WTIB price return, excluding dividends.
WTIB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.46 | +94.62% |
| 2025* | 18.74 | -2.02% |
WTIB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.66 | 36.46 | 36.46 | 36.46 | +0.19% | |
| 36.31 | 36.40 | 36.40 | 36.40 | +1.59% | |
| 35.85 | 35.83 | 35.83 | 35.83 | -3.49% | |
| 37.13 | 37.13 | 37.13 | 37.13 | -0.30% | |
| 37.35 | 37.35 | 37.22 | 37.24 | -0.33% | |
| 37.71 | 37.71 | 37.28 | 37.36 | -2.38% | |
| 38.27 | 38.27 | 38.27 | 38.27 | +3.90% | |
| 36.84 | 36.84 | 36.84 | 36.84 | +1.30% | |
| 36.36 | 36.36 | 36.36 | 36.36 | -3.14% | |
| 37.88 | 37.89 | 37.54 | 37.54 | -0.61% | |
| 37.77 | 37.77 | 37.77 | 37.77 | -3.10% | |
| 38.30 | 39.03 | 38.30 | 38.98 | +2.68% | |
| 38.05 | 38.08 | 37.96 | 37.96 | +0.79% | |
| 37.89 | 38.21 | 37.66 | 37.66 | -3.80% | |
| 38.39 | 39.15 | 38.36 | 39.15 | +3.41% | |
| 37.79 | 37.86 | 37.79 | 37.86 | +5.03% | |
| 36.02 | 36.04 | 36.02 | 36.04 | +0.50% | |
| 35.79 | 35.87 | 35.61 | 35.87 | -3.48% | |
| 36.59 | 37.21 | 36.59 | 37.16 | +0.95% | |
| 37.15 | 37.15 | 36.81 | 36.81 | +3.06% | |
| 36.14 | 36.14 | 35.72 | 35.72 | -1.73% | |
| 35.52 | 36.36 | 35.52 | 36.34 | +5.00% | |
| 35.16 | 35.16 | 34.61 | 34.61 | +2.75% | |
| 33.67 | 33.73 | 33.67 | 33.69 | +0.40% | |
| 33.55 | 33.55 | 33.55 | 33.55 | -2.65% | |
| 34.47 | 34.47 | 34.47 | 34.47 | +6.17% | |
| 32.49 | 32.61 | 32.47 | 32.47 | +1.13% | |
| 31.65 | 32.15 | 31.65 | 32.10 | +2.77% | |
| 31.18 | 31.24 | 31.18 | 31.24 | +4.60% | |
| 29.86 | 29.86 | 29.86 | 29.86 | -3.29% | |
| 30.88 | 30.88 | 30.88 | 30.88 | +3.77% | |
| 29.76 | 29.76 | 29.76 | 29.76 | +0.06% | |
| 29.90 | 29.99 | 29.73 | 29.74 | -3.89% | |
| 30.95 | 30.95 | 30.95 | 30.95 | -0.24% | |
| 31.03 | 31.03 | 31.02 | 31.02 | +6.28% | |
| 29.19 | 29.19 | 29.19 | 29.19 | +9.70% | |
| 26.66 | 26.66 | 26.61 | 26.61 | +5.60% | |
| 25.20 | 25.20 | 25.20 | 25.20 | +0.98% | |
| 24.96 | 24.96 | 24.95 | 24.95 | +5.32% | |
| 23.69 | 23.69 | 23.69 | 23.69 | +0.40% | |
| 23.55 | 23.72 | 23.52 | 23.60 | -1.87% | |
| 23.94 | 24.04 | 23.94 | 24.04 | +0.38% | |
| 23.87 | 23.95 | 23.87 | 23.95 | +0.10% | |
| 24.00 | 24.00 | 23.93 | 23.93 | +3.74% | |
| 23.05 | 23.07 | 22.98 | 23.07 | +1.91% | |
| 20.06 | 22.69 | 20.06 | 22.64 | +1.53% | |
| 22.29 | 22.29 | 22.29 | 22.29 | +0.72% | |
| 23.12 | 23.12 | 22.14 | 22.14 | -4.92% | |
| 22.25 | 23.56 | 22.25 | 23.28 | -2.55% | |
| 23.86 | 23.96 | 23.86 | 23.89 | -1.73% | |
| 24.31 | 24.31 | 24.31 | 24.31 | +0.23% | |
| 23.80 | 24.26 | 23.46 | 24.26 | +8.10% | |
| 22.51 | 22.54 | 20.26 | 22.44 | -5.89% | |
| 24.29 | 24.29 | 23.84 | 23.84 | -6.63% | |
| 25.73 | 25.73 | 25.25 | 25.54 | -4.15% | |
| 26.74 | 26.99 | 26.64 | 26.64 | +4.09% | |
| 25.61 | 25.61 | 25.41 | 25.60 | +1.75% | |
| 25.44 | 25.44 | 25.16 | 25.16 | +4.18% | |
| 23.72 | 24.15 | 23.72 | 24.15 | +2.67% | |
| 23.31 | 23.54 | 23.31 | 23.52 | +3.69% | |
| 23.00 | 23.00 | 22.64 | 22.68 | -2.09% | |
| 22.88 | 23.17 | 22.88 | 23.17 | +1.69% | |
| 22.36 | 22.78 | 22.28 | 22.78 | +5.84% | |
| 20.51 | 21.57 | 20.51 | 21.52 | +5.83% | |
| 20.40 | 20.40 | 20.34 | 20.34 | +0.34% | |
| 20.27 | 20.27 | 20.27 | 20.27 | +0.44% | |
| 20.14 | 20.36 | 19.78 | 20.18 | -0.47% | |
| 20.10 | 20.31 | 20.10 | 20.28 | +3.90% | |
| 19.52 | 19.52 | 19.52 | 19.52 | +3.69% | |
| 18.98 | 18.98 | 18.82 | 18.82 | +2.42% | |
| 18.54 | 18.54 | 18.38 | 18.38 | -0.59% | |
| 18.49 | 18.49 | 18.49 | 18.49 | -2.75% | |
| 19.06 | 19.06 | 19.01 | 19.01 | +2.16% | |
| 18.62 | 18.62 | 18.61 | 18.61 | -2.54% | |
| 19.19 | 19.19 | 19.09 | 19.09 | +1.94% | |
| 19.19 | 19.19 | 18.65 | 18.73 | -8.63% | |
| 20.38 | 20.52 | 20.38 | 20.50 | -4.61% | |
| 21.42 | 21.49 | 21.42 | 21.49 | +0.53% | |
| 21.41 | 21.41 | 21.33 | 21.37 | -2.01% | |
| 22.78 | 22.79 | 21.81 | 21.81 | -2.46% | |
| 22.62 | 22.62 | 22.34 | 22.36 | -6.33% | |
| 23.92 | 23.96 | 23.87 | 23.87 | +0.48% | |
| 23.91 | 24.27 | 23.73 | 23.76 | -2.56% | |
| 25.05 | 25.05 | 24.38 | 24.38 | -1.11% | |
| 24.57 | 24.93 | 24.57 | 24.65 | +2.02% | |
| 23.36 | 24.16 | 23.36 | 24.16 | -4.98% | |
| 25.40 | 25.45 | 25.40 | 25.43 | +6.93% | |
| 23.76 | 23.78 | 23.40 | 23.78 | -7.96% | |
| 25.83 | 25.93 | 25.83 | 25.84 | -5.58% | |
| 27.57 | 27.57 | 27.37 | 27.37 | -0.13% | |
| 27.09 | 27.47 | 27.09 | 27.40 | -4.86% | |
| 28.87 | 29.16 | 28.78 | 28.80 | +2.46% | |
| 28.06 | 28.11 | 28.06 | 28.11 | -1.32% | |
| 28.70 | 28.70 | 28.02 | 28.49 | -2.34% | |
| 29.32 | 29.32 | 28.92 | 29.17 | -6.16% | |
| 31.09 | 31.09 | 31.09 | 31.09 | -2.75% | |
| 32.21 | 32.21 | 31.96 | 31.96 | -3.25% | |
| 32.73 | 33.09 | 32.73 | 33.04 | -0.80% | |
| 33.50 | 33.50 | 33.15 | 33.30 | -4.68% | |
| 34.88 | 34.97 | 34.79 | 34.94 | +2.44% | |
| 33.94 | 34.67 | 33.93 | 34.11 | -2.03% | |
| 34.88 | 34.88 | 34.81 | 34.81 | +0.64% | |
| 33.80 | 34.60 | 33.80 | 34.59 | +2.92% | |
| 34.34 | 34.34 | 33.56 | 33.61 | -2.98% | |
| 34.44 | 34.64 | 34.44 | 34.64 | +2.32% | |
| 33.90 | 33.90 | 33.86 | 33.86 | +6.31% | |
| 32.03 | 32.03 | 31.84 | 31.85 | -1.13% | |
| 30.98 | 32.33 | 30.55 | 32.21 | -0.30% | |
| 33.08 | 33.08 | 32.08 | 32.31 | -7.87% | |
| 35.88 | 35.88 | 34.66 | 35.07 | -0.11% | |
| 33.57 | 35.34 | 33.56 | 35.11 | +5.95% | |
| 33.30 | 33.30 | 32.93 | 33.14 | -0.11% | |
| 32.87 | 33.17 | 32.86 | 33.17 | -0.95% | |
| 33.06 | 33.54 | 33.06 | 33.49 | +6.50% | |
| 31.25 | 31.45 | 31.13 | 31.45 | +3.13% | |
| 30.80 | 30.80 | 30.49 | 30.49 | +0.83% | |
| 30.12 | 30.25 | 30.12 | 30.24 | -2.04% | |
| 30.10 | 31.01 | 30.10 | 30.87 | +2.33% | |
| 29.78 | 30.33 | 29.69 | 30.17 | +5.77% | |
| 27.71 | 28.52 | 27.52 | 28.52 | +4.15% | |
| 27.42 | 27.45 | 27.38 | 27.39 | +3.38% | |
| 25.96 | 26.55 | 25.49 | 26.49 | -5.23% | |
| 27.43 | 27.95 | 27.43 | 27.95 | +3.07% | |
| 26.88 | 27.12 | 26.85 | 27.12 | +0.30% | |
| 27.64 | 27.64 | 26.91 | 27.04 | -2.24% | |
| 27.49 | 27.66 | 27.20 | 27.66 | +2.96% | |
| 26.77 | 27.18 | 26.63 | 26.86 | +0.63% | |
| 26.66 | 27.03 | 26.32 | 26.70 | +2.88% | |
| 25.33 | 26.13 | 25.21 | 25.95 | -5.56% | |
| 27.93 | 28.08 | 27.01 | 27.48 | -1.87% | |
| 27.77 | 28.26 | 27.53 | 28.00 | +4.87% | |
| 26.28 | 26.76 | 25.60 | 26.70 | +6.33% | |
| 25.28 | 25.28 | 25.07 | 25.11 | -2.17% | |
| 25.88 | 25.88 | 25.36 | 25.67 | +1.23% | |
| 25.21 | 25.64 | 25.21 | 25.36 | +4.04% | |
| 24.37 | 24.37 | 24.37 | 24.37 | +1.96% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +0.23% | |
| 23.21 | 23.85 | 23.21 | 23.85 | +1.46% | |
| 24.06 | 24.06 | 23.51 | 23.51 | +1.57% | |
| 23.72 | 23.72 | 23.14 | 23.14 | -8.63% | |
| 24.62 | 25.40 | 24.62 | 25.33 | +3.75% | |
| 24.77 | 25.16 | 24.25 | 24.41 | -5.18% | |
| 26.16 | 26.16 | 25.33 | 25.75 | -1.95% | |
| 25.73 | 26.35 | 25.70 | 26.26 | +4.15% | |
| 25.19 | 25.57 | 25.19 | 25.21 | -0.04% | |
| 25.23 | 25.42 | 25.14 | 25.22 | +2.10% | |
| 24.02 | 24.71 | 23.96 | 24.70 | +9.62% | |
| 21.83 | 22.57 | 21.83 | 22.54 | +2.37% | |
| 22.44 | 22.44 | 21.23 | 22.02 | +5.80% | |
| 24.32 | 24.90 | 20.30 | 20.81 | -4.83% | |
| 21.46 | 22.07 | 21.29 | 21.87 | +7.97% | |
| 20.50 | 20.61 | 20.25 | 20.25 | +2.10% | |
| 19.29 | 19.91 | 19.26 | 19.84 | +8.66% | |
| 18.62 | 18.76 | 17.90 | 18.26 | +0.97% | |
| 17.26 | 18.32 | 17.26 | 18.08 | +12.71% | |
| 15.83 | 16.07 | 15.83 | 16.04 | -0.32% | |
| 16.02 | 16.16 | 16.02 | 16.09 | -2.58% | |
| 16.45 | 16.53 | 16.45 | 16.52 | +6.23% | |
| 15.49 | 15.58 | 15.49 | 15.55 | -0.34% | |
| 15.58 | 15.60 | 15.52 | 15.60 | -4.74% | |
| 16.37 | 16.41 | 16.37 | 16.38 | +0.63% | |
| 16.07 | 16.28 | 16.07 | 16.28 | +3.08% | |
| 15.57 | 15.79 | 15.57 | 15.79 | +2.80% | |
| 15.39 | 15.45 | 15.32 | 15.36 | -1.75% | |
| 15.77 | 15.77 | 15.63 | 15.63 | +4.46% | |
| 15.93 | 15.93 | 14.95 | 14.97 | -6.01% | |
| 15.81 | 15.99 | 15.81 | 15.92 | -1.15% | |
| 16.22 | 16.22 | 16.10 | 16.11 | -2.88% | |
| 16.59 | 16.63 | 16.59 | 16.59 | +1.87% | |
| 16.12 | 16.42 | 16.12 | 16.28 | +10.72% | |
| 16.29 | 16.29 | 14.70 | 14.70 | -14.83% | |
| 17.35 | 17.37 | 17.27 | 17.27 | -3.75% | |
| 17.70 | 17.94 | 17.22 | 17.94 | +1.22% | |
| 18.17 | 18.17 | 17.72 | 17.72 | -12.24% | |
| 20.00 | 20.34 | 19.90 | 20.19 | -0.05% | |
| 21.23 | 21.23 | 20.13 | 20.20 | -1.89% | |
| 20.55 | 20.73 | 20.55 | 20.59 | +0.74% | |
| 19.67 | 20.44 | 19.67 | 20.44 | +4.73% | |
| 19.59 | 19.62 | 19.50 | 19.52 | -2.52% | |
| 20.02 | 20.02 | 20.02 | 20.02 | +2.88% | |
| 19.28 | 19.54 | 19.28 | 19.46 | -2.55% | |
| 19.81 | 19.97 | 19.81 | 19.97 | +2.02% | |
| 20.10 | 20.10 | 19.57 | 19.57 | -5.43% | |
| 20.69 | 20.70 | 20.69 | 20.70 | +0.97% | |
| 21.04 | 21.04 | 20.48 | 20.50 | -4.64% | |
| 21.63 | 22.16 | 21.50 | 21.50 | +2.05% | |
| 21.07 | 21.12 | 21.07 | 21.07 | +5.91% | |
| 20.01 | 20.01 | 19.89 | 19.89 | +2.43% | |
| 19.54 | 19.54 | 19.42 | 19.42 | -0.62% | |
| 19.25 | 19.54 | 19.25 | 19.54 | +4.08% | |
| 18.81 | 18.81 | 18.78 | 18.78 | -3.07% | |
| 19.32 | 19.37 | 19.25 | 19.37 | -3.90% | |
| 19.79 | 20.16 | 19.79 | 20.16 | +7.58% | |
| 18.46 | 18.74 | 18.44 | 18.74 | +0.74% | |
| 18.87 | 18.87 | 18.60 | 18.60 | -0.53% | |
| 18.91 | 18.91 | 18.70 | 18.70 | +0.88% | |
| 18.71 | 18.71 | 18.44 | 18.54 | +0.63% | |
| 18.30 | 18.42 | 18.30 | 18.42 | -1.73% | |
| 18.74 | 18.74 | 18.74 | 18.74 | -1.22% | |
| 18.76 | 19.01 | 18.76 | 18.98 | +0.46% | |
| 18.89 | 18.89 | 18.89 | 18.89 | +3.09% | |
| 18.26 | 18.48 | 18.26 | 18.32 | +4.74% | |
| 17.47 | 17.49 | 17.47 | 17.49 | -2.53% | |
| 17.69 | 17.95 | 17.69 | 17.95 | +0.49% | |
| 17.86 | 17.86 | 17.86 | 17.86 | -0.33% | |
| 18.06 | 18.19 | 17.92 | 17.92 | -6.29% | |
| 19.10 | 19.12 | 19.10 | 19.12 | -2.05% | |
| 19.03 | 19.52 | 19.01 | 19.52 | — |