USCF Gold Strategy Plus Income Fund (USG)

Last Price31.86

Change+0.19 (0.61%)

NYSE · Last Trade: Oct 1st, 7:46 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	31.85	31.91	31.84	31.86	1,618	31.86
9/30/2026	31.84	31.84	31.67	31.67	506	31.67
9/29/2026	31.75	31.81	31.66	31.81	488	31.81
9/28/2026	31.38	31.63	31.38	31.51	1,125	31.51
9/25/2026	32.45	32.62	32.38	32.61	640	32.61
9/24/2026	32.50	32.50	32.50	32.50	174	32.50
9/23/2026	32.82	32.82	32.59	32.59	487	32.59
9/22/2026	33.06	33.20	33.06	33.20	476	33.20
9/21/2026	33.02	33.05	33.02	33.03	799	33.03
9/18/2026	33.44	33.44	33.44	33.44	213	33.27
9/17/2026	33.33	33.33	33.20	33.20	599	33.03
9/16/2026	33.14	33.14	32.48	32.61	1,107	32.44
9/15/2026	32.75	32.85	32.75	32.82	6,425	32.65
9/14/2026	32.66	32.73	32.63	32.73	4,309	32.56
9/11/2026	33.55	33.56	33.19	33.19	2,212	33.02
9/10/2026	33.39	33.39	33.10	33.10	1,372	32.93
9/09/2026	33.83	33.83	33.52	33.61	2,974	33.43
9/08/2026	33.63	33.63	33.31	33.32	3,710	33.15
9/04/2026	33.87	33.88	33.87	33.88	280	33.70
9/03/2026	34.05	34.22	34.05	34.17	5,213	33.99
9/02/2026	33.14	33.44	33.14	33.44	6,700	33.27
9/01/2026	33.34	33.34	33.06	33.06	1,986	32.89
8/31/2026	33.97	33.97	33.97	33.97	663	33.80
8/28/2026	35.05	35.05	34.06	34.06	3,311	33.89
8/27/2026	35.17	35.17	35.13	35.13	651	34.95
8/26/2026	35.00	35.06	35.00	35.06	444	34.89
8/25/2026	35.10	35.11	35.06	35.06	769	34.88
8/24/2026	35.10	35.10	34.97	35.03	1,443	34.86
8/21/2026	35.00	35.05	34.95	35.05	4,770	34.88
8/20/2026	34.95	34.99	34.95	34.99	454	34.81
8/19/2026	34.89	35.09	34.88	35.09	4,343	34.91
8/18/2026	34.39	34.39	33.68	33.87	2,391	33.70
8/17/2026	34.61	34.71	34.61	34.65	1,102	34.47
8/14/2026	34.40	34.58	34.40	34.48	1,119	34.30
8/13/2026	34.28	34.28	34.28	34.28	164	34.11
8/12/2026	34.46	34.49	34.45	34.45	2,041	34.27
8/11/2026	34.39	34.45	34.27	34.27	689	34.10
8/10/2026	34.03	34.36	34.03	34.31	696	34.14
8/07/2026	34.00	34.03	33.91	33.98	12,809	33.81
8/06/2026	33.70	33.70	33.49	33.50	4,712	33.33
8/05/2026	33.39	33.46	33.39	33.46	233	33.29
8/04/2026	32.47	32.47	32.44	32.44	2,519	32.27
8/03/2026	31.99	32.19	31.99	32.19	706	32.03
7/31/2026	31.90	32.14	31.90	32.13	3,543	31.96
7/30/2026	32.60	32.66	32.60	32.66	388	32.49
7/29/2026	31.85	32.22	31.85	32.22	424	32.05
7/28/2026	31.96	32.00	31.96	31.99	526	31.83
7/27/2026	32.37	32.47	32.37	32.47	620	32.31
7/24/2026	32.12	32.33	32.12	32.23	1,760	32.07
7/23/2026	32.18	32.18	32.16	32.16	378	32.00
7/22/2026	32.87	33.05	32.84	32.85	51,138	32.68
7/21/2026	32.04	32.45	32.04	32.45	51,008	32.28
7/20/2026	31.82	31.98	31.79	31.86	54,740	31.69
7/17/2026	31.50	31.92	31.50	31.85	4,841	31.68
7/16/2026	31.92	31.92	31.61	31.61	2,352	31.45
7/15/2026	32.37	32.40	32.10	32.22	2,389	32.06
7/14/2026	32.43	32.53	32.07	32.23	2,149	32.06
7/13/2026	32.06	32.06	31.65	31.79	2,301	31.63
7/10/2026	32.39	32.54	32.39	32.54	1,095	32.37
7/09/2026	32.75	32.77	32.58	32.66	1,456	32.49
7/08/2026	32.09	32.36	32.09	32.29	584	32.12
7/07/2026	32.60	32.60	32.60	32.60	174	32.44
7/06/2026	32.90	32.90	32.78	32.89	1,785	32.72
7/02/2026	32.63	32.67	32.63	32.67	588	32.50