Advertisement
U.S. markets open in 2 hours 39 minutes

USCF Gold Strategy Plus Income Fund (USG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
26.090.00 (0.00%)
At close: 12:27PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202426.0826.0926.0826.0926.09300
Mar 15, 202426.1926.1926.0826.0926.09400
Mar 14, 202426.1226.1226.1026.1026.10300
Mar 13, 202426.0226.0926.0226.0526.051,000
Mar 12, 202426.1026.1025.9526.0226.02600
Mar 11, 202426.0926.0926.0026.0026.00900
Mar 08, 202425.8826.0525.8825.9725.972,500
Mar 07, 202426.0226.0225.8825.9325.931,000
Mar 06, 202425.8425.8825.8425.8825.88700
Mar 05, 202425.9125.9125.8325.8325.831,100
Mar 04, 202425.4825.6925.4825.6925.69500
Mar 01, 202425.5025.5025.5025.5025.50100
Feb 29, 202425.1025.2325.1025.1125.11600
Feb 28, 202425.0225.0225.0225.0225.02100
Feb 27, 202424.9824.9824.9824.9824.98100
Feb 26, 202424.9025.0024.9025.0025.00200
Feb 23, 202424.9625.0424.9625.0425.041,000
Feb 22, 202424.8724.9824.8724.9724.97300
Feb 21, 202424.9024.9024.9024.9024.90100
Feb 20, 202424.9524.9524.9024.9024.90500
Feb 16, 202424.3024.8124.3024.7424.741,700
Feb 15, 202424.6624.6624.6624.6624.66100
Feb 14, 202424.4424.4724.3924.4724.47300
Feb 13, 202424.4524.5024.4524.5024.50300
Feb 12, 202424.8024.8224.8024.8224.82300
Feb 09, 202425.0125.0124.7924.9124.911,800
Feb 08, 202425.0525.1025.0525.0625.062,600
Feb 07, 202425.1325.1325.0625.0625.06400
Feb 06, 202424.9725.0524.9725.0525.05300
Feb 05, 202424.8024.9124.8024.9124.91300
Feb 02, 202425.0825.0925.0125.0125.011,400
Feb 01, 202425.3725.3725.2325.2325.23500
Jan 31, 202425.3225.3225.0025.0025.00500
Jan 30, 202425.0625.0625.0625.0625.06100
Jan 29, 202424.8125.0024.8125.0025.00300
Jan 26, 202424.8824.9024.8524.8524.85600
Jan 25, 202424.8424.8424.8224.8224.82600
Jan 24, 202424.7424.7424.7424.7424.74100
Jan 23, 202424.7724.9524.7724.9524.95200
Jan 22, 202424.8424.8424.8424.8424.84200
Jan 19, 202424.9925.0324.9524.9524.95600
Jan 18, 202424.6524.8624.6524.8624.86700
Jan 17, 202424.6524.6524.6524.6524.65100
Jan 16, 202425.2525.2524.9224.9924.991,100
Jan 12, 202425.3425.3425.1825.1825.181,300
Jan 11, 202424.9124.9324.9124.9324.93200
Jan 10, 202424.8824.8824.8824.8824.88100
Jan 09, 202424.9524.9524.9524.9524.95100
Jan 08, 202425.0025.0325.0025.0125.01500
Jan 05, 202425.2625.2625.1725.1725.17300
Jan 04, 202425.1325.1825.1325.1825.18300
Jan 03, 202425.2525.2525.0625.1425.141,500
Jan 02, 202425.2525.4725.2525.3225.321,100
Dec 29, 202325.3525.3525.3525.3525.35100
Dec 28, 202325.5425.5425.4025.4025.40600
Dec 27, 202325.4525.5525.4525.5525.55400
Dec 26, 202325.2525.4325.2525.4325.43500
Dec 22, 202326.1926.1925.3125.3125.31800
Dec 21, 202325.1625.1625.1125.1125.11400
Dec 20, 202325.2625.2624.9724.9724.97400
Dec 19, 202325.2125.2225.0625.0725.071,900
Dec 19, 20230.795 Dividend
Dec 18, 202325.7425.7925.6925.6924.90500
Dec 15, 202325.6825.9225.5925.5924.80600
Dec 14, 202325.8025.8025.8025.8025.00200
Dec 13, 202325.1525.6325.1525.6324.848,200
Dec 12, 202325.1125.1125.1125.1124.33200
Dec 11, 202325.0325.1725.0325.1124.33600
Dec 08, 202325.5625.5625.3925.3924.60500
Dec 07, 202325.7525.7525.7025.7024.90200
Dec 06, 202325.7425.7425.6625.6724.88400
Dec 05, 202325.5625.5625.5325.5324.74300
Dec 04, 202325.7625.7725.6725.6724.88500
Dec 01, 202325.9926.1525.9926.1525.34600
Nov 30, 202325.8525.8525.7525.7524.96200
Nov 29, 202325.8825.8825.8825.8825.07100
Nov 28, 202325.9826.0325.8225.8225.0225,300
Nov 27, 202325.4925.5225.4325.5224.731,200
Nov 24, 202325.3625.3625.3625.3624.58-
Nov 22, 202325.2725.2725.2125.2124.43400
Nov 21, 202325.3325.3325.3325.3324.551,300
Nov 20, 202325.0525.0525.0525.0524.27200
Nov 17, 202326.3226.4925.0725.0724.291,200
Nov 16, 202325.0825.0825.0825.0824.31100
Nov 15, 202324.8324.8324.8324.8324.06200
Nov 14, 202324.8724.8724.8724.8724.10100
Nov 13, 202324.5624.6324.5624.6323.874,200
Nov 10, 202324.6124.6124.5024.5023.74600
Nov 09, 202324.8424.9124.8124.8124.041,500
Nov 08, 202324.8024.8024.6924.6923.931,000
Nov 07, 202324.8224.9524.8224.9524.17500
Nov 06, 202325.0525.0525.0525.0524.27200
Nov 03, 202325.3325.3325.2125.2124.43800
Nov 02, 202325.0625.1125.0225.1124.33500
Nov 01, 202325.0225.0225.0225.0224.24100
Oct 31, 202325.0625.0625.0625.0624.28200
Oct 30, 202325.2925.2925.1925.1924.42300
Oct 27, 202325.2225.3425.2225.3424.56200
Oct 26, 202324.9025.0424.9024.9924.22500
Oct 25, 202324.9024.9424.9024.9424.17200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...