USCF Gold Strategy Plus Income Fund (USG)

Last Price34.75

Change-0.15 (-0.43%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For USCF Gold Strategy Plus Income Fund (USG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	35.00	35.00	34.75	34.75	1,411	34.75
12/30/2025	35.19	35.31	34.90	34.90	8,502	34.90
12/29/2025	35.38	35.38	34.75	34.87	11,622	34.87
12/26/2025	36.23	36.68	36.22	36.31	26,435	36.31
12/24/2025	36.14	36.14	35.89	35.99	7,640	35.99
12/23/2025	36.00	36.10	35.95	36.09	19,519	36.09
12/22/2025	35.76	35.83	35.66	35.81	5,791	35.81
12/19/2025	44.14	44.18	43.93	44.16	6,551	35.24
12/18/2025	44.01	44.17	44.00	44.12	5,969	35.21
12/17/2025	44.10	44.13	44.10	44.13	645	35.22
12/16/2025	43.98	43.98	43.78	43.78	822	34.94
12/15/2025	43.83	43.83	43.59	43.69	1,721	34.87
12/12/2025	43.65	43.65	43.60	43.60	1,353	34.79
12/11/2025	43.09	43.41	43.09	43.38	2,338	34.62
12/10/2025	42.79	42.99	42.70	42.99	2,269	34.31
12/09/2025	42.89	42.89	42.86	42.86	240	34.21
12/08/2025	42.84	42.84	42.65	42.65	543	34.04
12/05/2025	42.89	42.89	42.71	42.71	481	34.08
12/04/2025	42.71	42.77	42.71	42.73	1,046	34.10
12/03/2025	42.70	42.70	42.69	42.69	345	34.07
12/02/2025	42.78	42.78	42.35	42.61	6,326	34.00
12/01/2025	42.93	42.93	42.77	42.79	2,265	34.15
11/28/2025	42.53	42.55	42.52	42.55	1,481	33.96
11/26/2025	42.15	42.23	42.15	42.22	4,312	33.70
11/25/2025	41.83	42.04	41.72	41.95	16,211	33.48
11/24/2025	41.30	41.84	41.23	41.84	1,413	33.39
11/21/2025	41.20	41.50	41.19	41.19	1,252	32.87
11/20/2025	41.60	41.67	40.65	41.35	39,880	33.00
11/19/2025	41.33	41.63	41.33	41.59	1,561	33.19
11/18/2025	41.34	41.40	41.16	41.40	13,934	33.04
11/17/2025	41.29	41.52	40.93	41.02	4,892	32.74
11/14/2025	41.11	41.57	41.11	41.24	1,333	32.91
11/13/2025	42.24	42.29	42.09	42.20	23,752	33.67
11/12/2025	42.08	42.30	42.08	42.15	12,437	33.64
11/11/2025	41.68	41.69	41.68	41.69	380	33.27
11/10/2025	41.20	41.55	41.20	41.48	8,969	33.10
11/07/2025	38.98	40.65	38.98	40.65	6,721	32.44
11/06/2025	40.46	40.46	40.42	40.42	659	32.26
11/05/2025	40.44	40.44	40.34	40.40	2,639	32.24
11/04/2025	40.22	40.22	39.98	39.99	1,458	31.91
11/03/2025	40.57	40.61	40.57	40.58	1,084	32.38
10/31/2025	40.67	40.70	40.39	40.42	2,904	32.26
10/30/2025	40.37	40.62	40.37	40.62	1,134	32.42
10/29/2025	40.52	40.58	39.94	39.98	3,087	31.91
10/28/2025	39.63	39.92	39.63	39.92	2,048	31.86
10/27/2025	40.17	40.20	39.89	40.04	26,592	31.95
10/24/2025	40.73	40.74	40.58	40.59	29,232	32.39
10/23/2025	40.57	40.60	40.52	40.52	1,254	32.34
10/22/2025	39.96	40.36	39.96	40.35	17,546	32.21
10/21/2025	40.71	40.71	40.54	40.60	15,409	32.41
10/20/2025	40.69	40.91	40.64	40.91	23,468	32.65
10/17/2025	40.77	40.77	40.45	40.51	13,138	32.33
10/16/2025	40.69	40.73	40.68	40.73	994	32.51
10/15/2025	40.48	40.58	40.48	40.58	1,416	32.38
10/14/2025	40.36	40.49	40.34	40.47	1,150	32.29
10/13/2025	40.16	40.32	40.16	40.30	1,598	32.16
10/10/2025	39.98	39.98	39.61	39.93	5,855	31.87
10/09/2025	39.88	39.88	39.59	39.68	2,956	31.67
10/08/2025	39.99	40.17	39.99	40.07	2,730	31.98
10/07/2025	39.75	39.86	39.72	39.78	4,261	31.75
10/06/2025	39.54	39.74	39.54	39.69	5,732	31.68
10/03/2025	39.01	39.17	38.98	39.12	6,571	31.22
10/02/2025	39.06	39.06	38.71	38.79	2,425	30.96
10/01/2025	38.95	38.99	38.86	38.90	1,529	31.04