USCF Gold Strategy Plus Income Fund USG
29.76 USD -0.71 (-2.32%)
Regular-session close
29.76 0.00 0.00%
After hours · Nov 12, 4:15 PM ET
29.64 Day range 29.81
29.76 52-week range 44.16
- YTD
- -14.35%
- 1 year
- -29.39%
USG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.71 | 29.81 | 29.64 | 29.76 | -0.75 | -2.46% | 1,200 |
| Nov 11, 2026 | 30.47 | 30.51 | 30.47 | 30.51 | -0.33 | -1.07% | 300 |
| Nov 10, 2026 | 30.80 | 30.85 | 30.76 | 30.84 | -0.68 | -2.16% | 3,500 |
| Nov 9, 2026 | 31.36 | 31.52 | 31.34 | 31.52 | +0.50 | +1.61% | 4,900 |
| Nov 6, 2026 | 30.77 | 31.06 | 30.77 | 31.02 | -0.21 | -0.67% | 600 |
| Nov 5, 2026 | 31.32 | 31.39 | 31.18 | 31.23 | +0.26 | +0.84% | 2,100 |
| Nov 4, 2026 | 30.83 | 31.04 | 30.83 | 30.97 | +0.93 | +3.10% | 1,700 |
| Nov 3, 2026 | 30.16 | 30.17 | 30.04 | 30.04 | -0.13 | -0.43% | 800 |
| Nov 2, 2026 | 30.20 | 30.32 | 30.16 | 30.17 | +0.41 | +1.38% | 1,300 |
| Oct 30, 2026 | 30.16 | 30.17 | 29.76 | 29.76 | -0.89 | -2.90% | 1,100 |
| Oct 29, 2026 | 30.65 | 30.79 | 30.62 | 30.65 | -0.36 | -1.16% | 4,600 |
| Oct 28, 2026 | 30.92 | 31.01 | 30.85 | 31.01 | +0.07 | +0.23% | 1,800 |
| Oct 27, 2026 | 30.88 | 30.94 | 30.88 | 30.94 | +0.33 | +1.08% | 300 |
| Oct 26, 2026 | 30.55 | 30.69 | 30.54 | 30.61 | +0.11 | +0.36% | 600 |
| Oct 23, 2026 | 30.47 | 30.58 | 30.33 | 30.50 | -0.21 | -0.68% | 5,700 |
| Oct 22, 2026 | 30.95 | 30.95 | 30.71 | 30.71 | -0.78 | -2.48% | 500 |
| Oct 21, 2026 | 31.41 | 31.55 | 31.40 | 31.49 | +0.09 | +0.29% | 1,000 |
| Oct 20, 2026 | 31.54 | 31.66 | 31.30 | 31.40 | -0.14 | -0.44% | 11,300 |
| Oct 19, 2026 | 31.50 | 31.54 | 31.50 | 31.54 | -0.19 | -0.60% | 400 |
| Oct 16, 2026 | 31.84 | 31.84 | 31.73 | 31.73 | -0.03 | -0.09% | 1,700 |
| Oct 15, 2026 | 31.68 | 31.76 | 31.68 | 31.76 | +0.50 | +1.60% | 300 |
| Oct 14, 2026 | 31.19 | 31.26 | 31.19 | 31.26 | -0.44 | -1.39% | 300 |
| Oct 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.02 | -0.06% | 100 |
| Oct 12, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.19 | -0.60% | 300 |
| Oct 9, 2026 | 31.82 | 31.91 | 31.74 | 31.91 | +0.44 | +1.40% | 6,800 |
| Oct 8, 2026 | 31.54 | 31.54 | 31.40 | 31.47 | +0.21 | +0.67% | 600 |
| Oct 7, 2026 | 31.40 | 31.41 | 31.15 | 31.26 | -0.52 | -1.64% | 9,800 |
| Oct 6, 2026 | 31.56 | 31.79 | 31.56 | 31.78 | +0.22 | +0.70% | 13,900 |
| Oct 5, 2026 | 31.57 | 31.65 | 31.44 | 31.56 | -0.09 | -0.28% | 5,100 |
| Oct 2, 2026 | 31.66 | 31.66 | 31.62 | 31.65 | -0.21 | -0.66% | 4,100 |
| Oct 1, 2026 | 31.85 | 31.91 | 31.84 | 31.86 | +0.19 | +0.60% | 1,600 |
| Sep 30, 2026 | 31.84 | 31.84 | 31.67 | 31.67 | -0.14 | -0.44% | 500 |
| Sep 29, 2026 | 31.75 | 31.81 | 31.67 | 31.81 | +0.30 | +0.95% | 500 |
| Sep 28, 2026 | 31.38 | 31.63 | 31.38 | 31.51 | -1.10 | -3.37% | 1,100 |
| Sep 25, 2026 | 32.44 | 32.62 | 32.38 | 32.61 | +0.11 | +0.34% | 600 |
| Sep 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | -0.09 | -0.28% | 200 |
| Sep 23, 2026 | 32.82 | 32.82 | 32.59 | 32.59 | -0.62 | -1.87% | 500 |
| Sep 22, 2026 | 33.06 | 33.21 | 33.06 | 33.21 | +0.18 | +0.54% | 500 |
| Sep 21, 2026 | 33.02 | 33.05 | 33.02 | 33.03 | -0.41 | -1.23% | 800 |
| Sep 18, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | +0.24 | +0.72% | 200 |
| Sep 17, 2026 | 33.33 | 33.33 | 33.20 | 33.20 | +0.59 | +1.81% | 600 |
| Sep 16, 2026 | 33.14 | 33.14 | 32.48 | 32.61 | -0.21 | -0.64% | 1,100 |
| Sep 15, 2026 | 32.75 | 32.85 | 32.75 | 32.82 | +0.09 | +0.27% | 6,400 |
| Sep 14, 2026 | 32.66 | 32.73 | 32.63 | 32.73 | -0.46 | -1.39% | 4,300 |
| Sep 11, 2026 | 33.55 | 33.56 | 33.19 | 33.19 | +0.09 | +0.27% | 2,200 |
| Sep 10, 2026 | 33.39 | 33.39 | 33.10 | 33.10 | -0.51 | -1.52% | 1,400 |
| Sep 9, 2026 | 33.83 | 33.83 | 33.52 | 33.61 | +0.29 | +0.87% | 3,000 |
| Sep 8, 2026 | 33.63 | 33.63 | 33.31 | 33.32 | -0.56 | -1.65% | 3,700 |
| Sep 4, 2026 | 33.87 | 33.88 | 33.87 | 33.88 | -0.29 | -0.85% | 300 |
| Sep 3, 2026 | 34.05 | 34.22 | 34.05 | 34.17 | +0.73 | +2.18% | 5,200 |
| Sep 2, 2026 | 33.14 | 33.44 | 33.14 | 33.44 | +0.38 | +1.15% | 6,700 |
| Sep 1, 2026 | 33.35 | 33.35 | 33.06 | 33.06 | -0.91 | -2.68% | 2,000 |
| Aug 31, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | -0.09 | -0.26% | 700 |
| Aug 28, 2026 | 35.05 | 35.05 | 34.06 | 34.06 | -1.07 | -3.05% | 3,300 |
| Aug 27, 2026 | 35.17 | 35.17 | 35.13 | 35.13 | +0.07 | +0.20% | 700 |
| Aug 26, 2026 | 35.00 | 35.06 | 35.00 | 35.06 | 0.00 | 0.00% | 400 |
| Aug 25, 2026 | 35.10 | 35.11 | 35.06 | 35.06 | +0.03 | +0.09% | 800 |
| Aug 24, 2026 | 35.10 | 35.10 | 34.97 | 35.03 | -0.03 | -0.09% | 1,400 |
| Aug 21, 2026 | 35.00 | 35.06 | 34.95 | 35.06 | +0.07 | +0.20% | 4,800 |
| Aug 20, 2026 | 34.95 | 34.99 | 34.95 | 34.99 | -0.10 | -0.28% | 500 |
| Aug 19, 2026 | 34.89 | 35.09 | 34.88 | 35.09 | +1.22 | +3.60% | 4,300 |
| Aug 18, 2026 | 34.39 | 34.39 | 33.68 | 33.87 | -0.78 | -2.25% | 2,400 |
| Aug 17, 2026 | 34.61 | 34.71 | 34.61 | 34.65 | +0.17 | +0.49% | 1,100 |
| Aug 14, 2026 | 34.40 | 34.58 | 34.40 | 34.48 | +0.20 | +0.58% | 1,100 |
| Aug 13, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | -0.17 | -0.49% | 200 |
65 days, newest first. Daily bars as drawn on the USG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.