USCF Gold Strategy Plus Income Fund (USG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 28.70 | 28.70 | 28.49 | 28.50 | 28.50 | 95 |
| 17 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 16 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 200 |
| 15 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
| 14 May 2024 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | 100 |
| 13 May 2024 | 27.41 | 27.47 | 27.41 | 27.47 | 27.47 | 400 |
| 10 May 2024 | 27.60 | 27.82 | 27.60 | 27.75 | 27.75 | 800 |
| 09 May 2024 | 27.15 | 27.54 | 27.15 | 27.54 | 27.54 | 800 |
| 08 May 2024 | 27.09 | 27.18 | 27.09 | 27.15 | 27.15 | 300 |
| 07 May 2024 | 27.22 | 27.24 | 27.14 | 27.20 | 27.20 | 1,400 |
| 06 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| 03 May 2024 | 27.00 | 27.03 | 26.99 | 27.03 | 27.03 | 1,000 |
| 02 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
| 01 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| 30 Apr 2024 | 27.14 | 27.14 | 26.92 | 26.93 | 26.93 | 900 |
| 29 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
| 26 Apr 2024 | 27.50 | 27.50 | 27.44 | 27.44 | 27.44 | 300 |
| 25 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 24 Apr 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 300 |
| 23 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1,100 |
| 22 Apr 2024 | 27.27 | 27.27 | 27.13 | 27.19 | 27.19 | 1,300 |
| 19 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 18 Apr 2024 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | 1,200 |
| 17 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
| 16 Apr 2024 | 27.23 | 27.30 | 27.23 | 27.25 | 27.25 | 1,500 |
| 15 Apr 2024 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | 600 |
| 12 Apr 2024 | 27.35 | 27.36 | 27.11 | 27.18 | 27.18 | 2,900 |
| 11 Apr 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 500 |
| 10 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 300 |
| 09 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
| 08 Apr 2024 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 2,100 |
| 05 Apr 2024 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 500 |
| 04 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
| 03 Apr 2024 | 26.98 | 26.98 | 26.90 | 26.95 | 26.95 | 1,500 |
| 02 Apr 2024 | 26.34 | 26.77 | 26.34 | 26.76 | 26.76 | 2,500 |
| 01 Apr 2024 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 1,300 |
| 28 Mar 2024 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | 200 |
| 27 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 26 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 25 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 22 Mar 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 300 |
| 21 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 20 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 19 Mar 2024 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | 400 |
| 19 Mar 2024 | 0.169 Dividend | |||||
| 18 Mar 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 25.93 | 300 |
| 15 Mar 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 25.93 | 400 |
| 14 Mar 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 25.93 | 300 |
| 13 Mar 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 25.88 | 1,000 |
| 12 Mar 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 25.86 | 600 |
| 11 Mar 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.83 | 900 |
| 08 Mar 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.80 | 2,500 |
| 07 Mar 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.76 | 1,000 |
| 06 Mar 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 700 |
| 05 Mar 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.66 | 1,100 |
| 04 Mar 2024 | 25.48 | 25.69 | 25.48 | 25.69 | 25.52 | 500 |
| 01 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | 100 |
| 29 Feb 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 24.95 | 600 |
| 28 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 100 |
| 27 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 100 |
| 26 Feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 200 |
| 23 Feb 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 24.88 | 1,000 |
| 22 Feb 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.81 | 300 |
| 21 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | 100 |
| 20 Feb 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 500 |
| 16 Feb 2024 | 24.30 | 24.81 | 24.30 | 24.74 | 24.57 | 1,700 |
| 15 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 100 |
| 14 Feb 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.31 | 300 |
| 13 Feb 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.34 | 300 |
| 12 Feb 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.66 | 300 |
| 09 Feb 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.74 | 1,800 |
| 08 Feb 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 24.89 | 2,600 |
| 07 Feb 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.90 | 400 |
| 06 Feb 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 24.89 | 300 |
| 05 Feb 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.75 | 300 |
| 02 Feb 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 24.85 | 1,400 |
| 01 Feb 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.07 | 500 |
| 31 Jan 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 24.84 | 500 |
| 30 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 100 |
| 29 Jan 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 24.84 | 300 |
| 26 Jan 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.69 | 600 |
| 25 Jan 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | 600 |
| 24 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 100 |
| 23 Jan 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.79 | 200 |
| 22 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 200 |
| 19 Jan 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.79 | 600 |
| 18 Jan 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.70 | 700 |
| 17 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 100 |
| 16 Jan 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.83 | 1,100 |
| 12 Jan 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.02 | 1,300 |
| 11 Jan 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.77 | 200 |
| 10 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | 100 |
| 09 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 100 |
| 08 Jan 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.85 | 500 |
| 05 Jan 2024 | 25.26 | 25.26 | 25.17 | 25.17 | 25.00 | 300 |
| 04 Jan 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.02 | 300 |
| 03 Jan 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 24.98 | 1,500 |
| 02 Jan 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.16 | 1,100 |
| 29 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 100 |
| 28 Dec 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.24 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.