NYSEArca - Nasdaq Real Time Price USD

USCF Gold Strategy Plus Income Fund (USG)

27.19 -0.14 (-0.49%)
As of April 22 at 11:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 27.27 27.19 27.13 27.19 27.19 259
Apr 19, 2024 27.33 27.33 27.33 27.33 27.33 100
Apr 18, 2024 27.56 27.56 27.28 27.28 27.28 1,200
Apr 17, 2024 27.24 27.24 27.24 27.24 27.24 100
Apr 16, 2024 27.23 27.30 27.23 27.25 27.25 1,500
Apr 15, 2024 27.10 27.24 27.10 27.20 27.20 600
Apr 12, 2024 27.35 27.36 27.11 27.18 27.18 2,900
Apr 11, 2024 27.17 27.24 27.17 27.24 27.24 500
Apr 10, 2024 27.14 27.14 27.14 27.14 27.14 300
Apr 9, 2024 27.13 27.13 27.13 27.13 27.13 100
Apr 8, 2024 27.05 27.14 27.05 27.14 27.14 2,100
Apr 5, 2024 27.18 27.18 27.04 27.11 27.11 500
Apr 4, 2024 26.95 26.95 26.95 26.95 26.95 300
Apr 3, 2024 26.98 26.98 26.90 26.95 26.95 1,500
Apr 2, 2024 26.34 26.77 26.34 26.76 26.76 2,500
Apr 1, 2024 26.42 26.51 26.42 26.48 26.48 1,300
Mar 28, 2024 26.36 26.36 26.34 26.34 26.34 200
Mar 27, 2024 26.09 26.09 26.09 26.09 26.09 100
Mar 26, 2024 25.98 25.98 25.98 25.98 25.98 100
Mar 25, 2024 26.03 26.03 26.03 26.03 26.03 100
Mar 22, 2024 25.81 25.88 25.81 25.88 25.88 300
Mar 21, 2024 25.91 25.91 25.91 25.91 25.91 100
Mar 20, 2024 25.91 25.91 25.91 25.91 25.91 100
Mar 19, 2024 0.17 Dividend
Mar 19, 2024 26.08 26.08 25.89 25.89 25.89 400
Mar 18, 2024 26.08 26.09 26.08 26.09 25.93 300
Mar 15, 2024 26.19 26.19 26.08 26.09 25.93 400
Mar 14, 2024 26.12 26.12 26.10 26.10 25.93 300
Mar 13, 2024 26.02 26.09 26.02 26.05 25.88 1,000
Mar 12, 2024 26.10 26.10 25.95 26.02 25.86 600
Mar 11, 2024 26.09 26.09 26.00 26.00 25.83 900
Mar 8, 2024 25.88 26.05 25.88 25.97 25.80 2,500
Mar 7, 2024 26.02 26.02 25.88 25.93 25.76 1,000
Mar 6, 2024 25.84 25.88 25.84 25.88 25.71 700
Mar 5, 2024 25.91 25.91 25.83 25.83 25.66 1,100
Mar 4, 2024 25.48 25.69 25.48 25.69 25.52 500
Mar 1, 2024 25.50 25.50 25.50 25.50 25.34 100
Feb 29, 2024 25.10 25.23 25.10 25.11 24.95 600
Feb 28, 2024 25.02 25.02 25.02 25.02 24.86 100
Feb 27, 2024 24.98 24.98 24.98 24.98 24.82 100
Feb 26, 2024 24.90 25.00 24.90 25.00 24.83 200
Feb 23, 2024 24.96 25.04 24.96 25.04 24.88 1,000
Feb 22, 2024 24.87 24.98 24.87 24.97 24.81 300
Feb 21, 2024 24.90 24.90 24.90 24.90 24.73 100
Feb 20, 2024 24.95 24.95 24.90 24.90 24.74 500
Feb 16, 2024 24.30 24.81 24.30 24.74 24.57 1,700
Feb 15, 2024 24.66 24.66 24.66 24.66 24.50 100
Feb 14, 2024 24.44 24.47 24.39 24.47 24.31 300
Feb 13, 2024 24.45 24.50 24.45 24.50 24.34 300
Feb 12, 2024 24.80 24.82 24.80 24.82 24.66 300
Feb 9, 2024 25.01 25.01 24.79 24.91 24.74 1,800
Feb 8, 2024 25.05 25.10 25.05 25.06 24.89 2,600
Feb 7, 2024 25.13 25.13 25.06 25.06 24.90 400
Feb 6, 2024 24.97 25.05 24.97 25.05 24.89 300
Feb 5, 2024 24.80 24.91 24.80 24.91 24.75 300
Feb 2, 2024 25.08 25.09 25.01 25.01 24.85 1,400
Feb 1, 2024 25.37 25.37 25.23 25.23 25.07 500
Jan 31, 2024 25.32 25.32 25.00 25.00 24.84 500
Jan 30, 2024 25.06 25.06 25.06 25.06 24.89 100
Jan 29, 2024 24.81 25.00 24.81 25.00 24.84 300
Jan 26, 2024 24.88 24.90 24.85 24.85 24.69 600
Jan 25, 2024 24.84 24.84 24.82 24.82 24.66 600
Jan 24, 2024 24.74 24.74 24.74 24.74 24.58 100
Jan 23, 2024 24.77 24.95 24.77 24.95 24.79 200
Jan 22, 2024 24.84 24.84 24.84 24.84 24.68 200
Jan 19, 2024 24.99 25.03 24.95 24.95 24.79 600
Jan 18, 2024 24.65 24.86 24.65 24.86 24.70 700
Jan 17, 2024 24.65 24.65 24.65 24.65 24.49 100
Jan 16, 2024 25.25 25.25 24.92 24.99 24.83 1,100
Jan 12, 2024 25.34 25.34 25.18 25.18 25.02 1,300
Jan 11, 2024 24.91 24.93 24.91 24.93 24.77 200
Jan 10, 2024 24.88 24.88 24.88 24.88 24.72 100
Jan 9, 2024 24.95 24.95 24.95 24.95 24.79 100
Jan 8, 2024 25.00 25.03 25.00 25.01 24.85 500
Jan 5, 2024 25.26 25.26 25.17 25.17 25.00 300
Jan 4, 2024 25.13 25.18 25.13 25.18 25.02 300
Jan 3, 2024 25.25 25.25 25.06 25.14 24.98 1,500
Jan 2, 2024 25.25 25.47 25.25 25.32 25.16 1,100
Dec 29, 2023 25.35 25.35 25.35 25.35 25.19 100
Dec 28, 2023 25.54 25.54 25.40 25.40 25.24 600
Dec 27, 2023 25.45 25.55 25.45 25.55 25.38 400
Dec 26, 2023 25.25 25.43 25.25 25.43 25.26 500
Dec 22, 2023 26.19 26.19 25.31 25.31 25.15 800
Dec 21, 2023 25.16 25.16 25.11 25.11 24.95 400
Dec 20, 2023 25.26 25.26 24.97 24.97 24.81 400
Dec 19, 2023 0.80 Dividend
Dec 19, 2023 25.21 25.22 25.06 25.07 24.91 1,900
Dec 18, 2023 25.74 25.79 25.69 25.69 24.74 500
Dec 15, 2023 25.68 25.92 25.59 25.59 24.64 600
Dec 14, 2023 25.80 25.80 25.80 25.80 24.84 200
Dec 13, 2023 25.15 25.63 25.15 25.63 24.68 8,200
Dec 12, 2023 25.11 25.11 25.11 25.11 24.18 200
Dec 11, 2023 25.03 25.17 25.03 25.11 24.18 600
Dec 8, 2023 25.56 25.56 25.39 25.39 24.44 500
Dec 7, 2023 25.75 25.75 25.70 25.70 24.74 200
Dec 6, 2023 25.74 25.74 25.66 25.67 24.72 400
Dec 5, 2023 25.56 25.56 25.53 25.53 24.58 300
Dec 4, 2023 25.76 25.77 25.67 25.67 24.71 500
Dec 1, 2023 25.99 26.15 25.99 26.15 25.18 600
Nov 30, 2023 25.85 25.85 25.75 25.75 24.80 200
Nov 29, 2023 25.88 25.88 25.88 25.88 24.91 100
Nov 28, 2023 25.98 26.03 25.82 25.82 24.86 25,300
Nov 27, 2023 25.49 25.52 25.43 25.52 24.57 1,200
Nov 24, 2023 25.36 25.36 25.36 25.36 24.42 -
Nov 22, 2023 25.27 25.27 25.21 25.21 24.27 400
Nov 21, 2023 25.33 25.33 25.33 25.33 24.39 1,300
Nov 20, 2023 25.05 25.05 25.05 25.05 24.11 200
Nov 17, 2023 26.32 26.49 25.07 25.07 24.14 1,200
Nov 16, 2023 25.08 25.08 25.08 25.08 24.15 100
Nov 15, 2023 24.83 24.83 24.83 24.83 23.90 200
Nov 14, 2023 24.87 24.87 24.87 24.87 23.94 100
Nov 13, 2023 24.56 24.63 24.56 24.63 23.71 4,200
Nov 10, 2023 24.61 24.61 24.50 24.50 23.59 600
Nov 9, 2023 24.84 24.91 24.81 24.81 23.89 1,500
Nov 8, 2023 24.80 24.80 24.69 24.69 23.78 1,000
Nov 7, 2023 24.82 24.95 24.82 24.95 24.02 500
Nov 6, 2023 25.05 25.05 25.05 25.05 24.11 200
Nov 3, 2023 25.33 25.33 25.21 25.21 24.27 800
Nov 2, 2023 25.06 25.11 25.02 25.11 24.18 500
Nov 1, 2023 25.02 25.02 25.02 25.02 24.09 100
Oct 31, 2023 25.06 25.06 25.06 25.06 24.13 200
Oct 30, 2023 25.29 25.29 25.19 25.19 24.26 300
Oct 27, 2023 25.22 25.34 25.22 25.34 24.40 200
Oct 26, 2023 24.90 25.04 24.90 24.99 24.06 500
Oct 25, 2023 24.90 24.94 24.90 24.94 24.02 200
Oct 24, 2023 24.68 24.86 24.67 24.82 23.90 600
Oct 23, 2023 24.74 24.76 24.74 24.76 23.84 800
Oct 20, 2023 24.89 24.94 24.89 24.91 23.98 1,800
Oct 19, 2023 24.82 24.82 24.80 24.80 23.88 200
Oct 18, 2023 24.60 24.60 24.51 24.51 23.60 1,000
Oct 17, 2023 24.23 24.23 24.23 24.23 23.33 100
Oct 16, 2023 24.29 24.29 24.08 24.14 23.24 8,000
Oct 13, 2023 24.09 24.29 24.09 24.29 23.38 500
Oct 12, 2023 23.57 23.57 23.57 23.57 22.69 100
Oct 11, 2023 23.56 23.61 23.51 23.61 22.74 900
Oct 10, 2023 23.43 23.44 23.43 23.44 22.57 200
Oct 9, 2023 23.41 23.46 23.41 23.46 22.58 300
Oct 6, 2023 23.06 23.06 23.06 23.06 22.20 100
Oct 5, 2023 22.93 22.93 22.93 22.93 22.08 -
Oct 4, 2023 23.02 23.02 22.98 22.98 22.13 200
Oct 3, 2023 23.00 23.00 22.99 22.99 22.14 100
Oct 2, 2023 23.05 23.07 23.05 23.07 22.21 200
Sep 29, 2023 23.31 23.31 23.31 23.31 22.45 100
Sep 28, 2023 23.52 23.52 23.50 23.52 22.64 500
Sep 27, 2023 23.66 23.66 23.66 23.66 22.78 100
Sep 26, 2023 24.16 24.16 23.94 23.94 23.05 2,900
Sep 25, 2023 24.26 24.26 24.19 24.19 23.29 500
Sep 22, 2023 24.29 24.29 24.29 24.29 23.39 100
Sep 21, 2023 24.28 24.28 24.23 24.24 23.33 700
Sep 20, 2023 24.39 24.39 24.39 24.39 23.48 100
Sep 19, 2023 0.84 Dividend
Sep 19, 2023 24.35 24.43 24.35 24.40 23.49 600
Sep 18, 2023 25.16 25.16 25.16 25.16 23.42 200
Sep 15, 2023 25.05 25.05 25.05 25.05 23.31 100
Sep 14, 2023 24.82 24.82 24.82 24.82 23.10 100
Sep 13, 2023 24.87 24.87 24.87 24.87 23.15 100
Sep 12, 2023 24.86 24.86 24.86 24.86 23.14 100
Sep 11, 2023 24.98 24.98 24.98 24.98 23.25 100
Sep 8, 2023 24.94 24.94 24.94 24.94 23.21 200
Sep 7, 2023 24.92 24.92 24.92 24.92 23.19 100
Sep 6, 2023 24.93 25.16 24.93 25.16 23.42 200
Sep 5, 2023 25.14 25.14 25.14 25.14 23.39 100
Sep 1, 2023 25.29 25.29 25.29 25.29 23.54 -
Aug 31, 2023 25.29 25.29 25.29 25.29 23.54 100
Aug 30, 2023 25.30 25.30 25.30 25.30 23.54 100
Aug 29, 2023 25.22 25.22 25.22 25.22 23.47 100
Aug 28, 2023 24.93 25.04 24.93 25.04 23.31 200
Aug 25, 2023 24.96 25.07 24.82 24.95 23.22 1,600
Aug 24, 2023 25.03 25.03 25.03 25.03 23.30 -
Aug 23, 2023 25.03 25.03 25.03 25.03 23.30 100
Aug 22, 2023 24.69 24.77 24.69 24.77 23.06 300
Aug 21, 2023 24.76 24.79 24.68 24.68 22.97 600
Aug 18, 2023 24.50 24.60 24.50 24.60 22.90 300
Aug 17, 2023 24.60 24.60 24.60 24.60 22.90 100
Aug 16, 2023 24.67 24.67 24.67 24.67 22.96 100
Aug 15, 2023 24.73 24.86 24.73 24.86 23.14 100
Aug 14, 2023 25.04 25.04 24.84 24.88 23.15 1,800
Aug 11, 2023 25.07 25.07 25.07 25.07 23.33 100
Aug 10, 2023 25.07 25.07 25.07 25.07 23.33 100
Aug 9, 2023 25.09 25.09 25.09 25.09 23.35 100
Aug 8, 2023 25.27 25.27 25.06 25.16 23.42 700
Aug 7, 2023 25.36 25.41 25.30 25.30 23.55 2,100
Aug 4, 2023 25.28 25.37 25.28 25.37 23.61 2,000
Aug 3, 2023 25.38 25.38 25.27 25.27 23.52 2,600
Aug 2, 2023 25.55 25.55 25.38 25.40 23.64 200
Aug 1, 2023 25.52 25.55 25.47 25.47 23.70 1,900
Jul 31, 2023 25.68 25.68 25.68 25.68 23.90 100
Jul 28, 2023 25.58 25.58 25.58 25.58 23.81 100
Jul 27, 2023 25.75 25.75 25.38 25.46 23.70 1,700
Jul 26, 2023 25.83 25.83 25.83 25.83 24.04 1,000
Jul 25, 2023 25.68 25.68 25.68 25.68 23.91 100
Jul 24, 2023 25.64 25.64 25.56 25.56 23.78 300
Jul 21, 2023 25.75 25.75 25.64 25.64 23.86 200
Jul 20, 2023 25.72 25.72 25.72 25.72 23.94 100
Jul 19, 2023 25.83 25.83 25.83 25.83 24.04 100
Jul 18, 2023 25.82 25.82 25.82 25.82 24.03 100
Jul 17, 2023 25.61 25.61 25.53 25.53 23.77 300
Jul 14, 2023 25.54 25.54 25.54 25.54 23.77 100
Jul 13, 2023 25.56 25.58 25.56 25.58 23.81 100
Jul 12, 2023 25.50 25.56 25.50 25.56 23.79 1,500
Jul 11, 2023 25.46 25.46 25.14 25.23 23.48 900
Jul 10, 2023 25.13 25.13 25.13 25.13 23.38 100
Jul 7, 2023 25.14 25.14 25.14 25.14 23.40 100
Jul 6, 2023 24.83 24.92 24.83 24.92 23.20 600
Jul 5, 2023 26.00 26.00 25.08 25.08 23.35 400
Jul 3, 2023 25.16 25.16 25.10 25.10 23.36 100
Jun 30, 2023 24.89 25.11 24.89 25.05 23.31 300
Jun 29, 2023 24.70 24.88 24.70 24.88 23.16 200
Jun 28, 2023 24.82 24.90 24.82 24.90 23.17 300
Jun 27, 2023 24.95 24.95 24.95 24.95 23.22 100
Jun 26, 2023 26.27 26.27 25.08 25.08 23.35 500
Jun 23, 2023 25.02 25.02 25.02 25.02 23.29 100
Jun 22, 2023 25.07 25.07 24.95 24.95 23.22 1,200
Jun 21, 2023 25.25 25.25 25.25 25.25 23.50 100
Jun 20, 2023 0.26 Dividend
Jun 20, 2023 25.17 25.30 25.17 25.30 23.55 400
Jun 16, 2023 25.83 25.83 25.80 25.80 23.77 200
Jun 15, 2023 25.67 25.84 25.67 25.84 23.80 600
Jun 14, 2023 25.71 25.71 25.64 25.64 23.62 300
Jun 13, 2023 25.63 25.63 25.63 25.63 23.61 200
Jun 12, 2023 25.75 25.83 25.75 25.83 23.80 700
Jun 9, 2023 25.86 25.86 25.86 25.86 23.82 100
Jun 8, 2023 25.83 25.86 25.83 25.86 23.82 300
Jun 7, 2023 25.62 25.62 25.62 25.62 23.61 100
Jun 6, 2023 25.90 25.90 25.90 25.90 23.86 100
Jun 5, 2023 25.88 25.88 25.88 25.88 23.84 100
Jun 2, 2023 25.75 25.75 25.70 25.70 23.68 200
Jun 1, 2023 26.00 26.05 26.00 26.05 24.00 500
May 31, 2023 25.88 25.88 25.88 25.88 23.85 -
May 30, 2023 25.80 25.80 25.80 25.80 23.77 100
May 26, 2023 25.61 25.61 25.61 25.61 23.60 200
May 25, 2023 25.55 25.55 25.55 25.55 23.54 100
May 24, 2023 25.81 25.81 25.81 25.81 23.78 100
May 23, 2023 25.95 25.98 25.95 25.98 23.94 200
May 22, 2023 25.97 25.97 25.97 25.97 23.93 100
May 19, 2023 25.82 26.05 25.82 26.00 23.95 400
May 18, 2023 25.71 25.80 25.71 25.80 23.77 200
May 17, 2023 26.12 26.14 26.12 26.14 24.08 400
May 16, 2023 26.40 26.40 26.23 26.23 24.16 200
May 15, 2023 26.56 26.56 26.56 26.56 24.47 100
May 12, 2023 26.50 26.50 26.50 26.50 24.42 100
May 11, 2023 26.66 26.66 26.52 26.52 24.44 200
May 10, 2023 26.75 26.75 26.75 26.75 24.64 100
May 9, 2023 26.93 26.93 26.80 26.80 24.69 1,400
May 8, 2023 26.59 26.59 26.59 26.59 24.50 100
May 5, 2023 26.30 26.62 26.30 26.54 24.45 1,500
May 4, 2023 26.89 26.96 26.89 26.96 24.84 1,100
May 3, 2023 26.77 26.77 26.77 26.77 24.67 100
May 2, 2023 26.11 26.66 26.10 26.66 24.56 2,300
May 1, 2023 26.08 26.08 26.08 26.08 24.03 200
Apr 28, 2023 26.20 26.20 26.16 26.18 24.12 1,900
Apr 27, 2023 26.12 26.20 26.12 26.18 24.12 6,200
Apr 26, 2023 26.15 26.15 26.15 26.15 24.09 100
Apr 25, 2023 26.30 26.30 26.30 26.30 24.23 100
Apr 24, 2023 26.15 26.15 26.15 26.15 24.09 100

Related Tickers