USCF Gold Strategy Plus Income Fund ETF (USG)
NYSEARCA: USG · Real-Time Price · USD
41.05
+0.66 (1.63%)
At close: Mar 6, 2026, 4:00 PM EST
41.05
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.58 | 41.18 | 40.58 | 41.05 | 41.05 | 1.63% | 1,879 |
| Mar 5, 2026 | 40.60 | 40.66 | 40.18 | 40.39 | 40.39 | -1.00% | 2,040 |
| Mar 4, 2026 | 41.10 | 41.10 | 40.54 | 40.80 | 40.80 | 0.74% | 2,829 |
| Mar 3, 2026 | 41.01 | 41.01 | 40.02 | 40.50 | 40.50 | -4.19% | 36,395 |
| Mar 2, 2026 | 42.32 | 42.32 | 41.87 | 42.27 | 42.27 | 0.89% | 1,799 |
| Feb 27, 2026 | 41.65 | 41.90 | 41.39 | 41.90 | 41.90 | 1.64% | 4,103 |
| Feb 26, 2026 | 40.96 | 41.27 | 40.91 | 41.23 | 41.23 | 0.39% | 9,166 |
| Feb 25, 2026 | 40.99 | 41.44 | 40.99 | 41.06 | 41.06 | 0.10% | 1,081 |
| Feb 24, 2026 | 40.99 | 41.04 | 40.79 | 41.03 | 41.03 | -1.00% | 3,712 |
| Feb 23, 2026 | 41.02 | 41.44 | 41.02 | 41.44 | 41.44 | 2.91% | 1,584 |
| Feb 20, 2026 | 40.04 | 40.27 | 40.04 | 40.27 | 40.27 | 1.59% | 2,772 |
| Feb 19, 2026 | 39.53 | 39.74 | 39.50 | 39.64 | 39.64 | 0.40% | 3,962 |
| Feb 18, 2026 | 39.60 | 39.67 | 39.48 | 39.48 | 39.48 | 1.82% | 1,868 |
| Feb 17, 2026 | 38.93 | 38.93 | 38.52 | 38.78 | 38.78 | -2.61% | 2,610 |
| Feb 13, 2026 | 39.55 | 39.84 | 39.55 | 39.82 | 39.81 | 2.16% | 4,439 |
| Feb 12, 2026 | 40.21 | 40.21 | 38.95 | 38.97 | 38.97 | -3.13% | 9,396 |
| Feb 11, 2026 | 40.06 | 40.24 | 40.05 | 40.23 | 40.23 | 0.98% | 1,820 |
| Feb 10, 2026 | 40.00 | 40.03 | 39.69 | 39.84 | 39.84 | -0.86% | 1,138 |
| Feb 9, 2026 | 39.80 | 40.31 | 39.80 | 40.19 | 40.19 | 2.60% | 4,295 |
| Feb 6, 2026 | 39.05 | 39.35 | 38.93 | 39.17 | 39.17 | 2.94% | 3,541 |
| Feb 5, 2026 | 38.16 | 38.51 | 38.03 | 38.05 | 38.05 | -2.43% | 29,716 |
| Feb 4, 2026 | 38.98 | 39.12 | 38.85 | 39.00 | 39.00 | 0.17% | 1,679 |
| Feb 3, 2026 | 36.56 | 39.01 | 36.56 | 38.93 | 38.93 | 5.49% | 2,422 |
| Feb 2, 2026 | 37.91 | 37.91 | 36.58 | 36.91 | 36.91 | -2.78% | 11,514 |
| Jan 30, 2026 | 39.56 | 39.56 | 37.07 | 37.96 | 37.96 | -9.09% | 17,955 |
| Jan 29, 2026 | 42.58 | 42.71 | 41.01 | 41.76 | 41.76 | -1.81% | 18,401 |
| Jan 28, 2026 | 41.00 | 42.54 | 41.00 | 42.53 | 42.53 | 6.02% | 19,563 |
| Jan 27, 2026 | 39.93 | 40.11 | 39.93 | 40.11 | 40.11 | 0.84% | 7,472 |
| Jan 26, 2026 | 39.85 | 39.99 | 39.73 | 39.78 | 39.78 | 0.48% | 3,188 |
| Jan 23, 2026 | 39.57 | 39.59 | 39.56 | 39.59 | 39.59 | 0.74% | 3,676 |
| Jan 22, 2026 | 38.75 | 39.32 | 38.73 | 39.29 | 39.29 | 1.75% | 4,480 |
| Jan 21, 2026 | 38.96 | 38.96 | 38.35 | 38.62 | 38.62 | 1.30% | 14,242 |
| Jan 20, 2026 | 36.50 | 38.19 | 36.50 | 38.13 | 38.13 | 3.56% | 6,997 |
| Jan 16, 2026 | 37.00 | 37.03 | 36.76 | 36.81 | 36.81 | -0.50% | 5,289 |
| Jan 15, 2026 | 37.06 | 37.11 | 36.97 | 37.00 | 37.00 | -0.35% | 3,248 |
| Jan 14, 2026 | 37.08 | 37.28 | 37.00 | 37.13 | 37.13 | 0.82% | 38,114 |
| Jan 13, 2026 | 37.07 | 37.07 | 36.83 | 36.83 | 36.83 | -0.17% | 1,578 |
| Jan 12, 2026 | 36.95 | 37.18 | 36.89 | 36.89 | 36.89 | 1.84% | 3,770 |
| Jan 9, 2026 | 36.12 | 36.25 | 36.12 | 36.22 | 36.22 | 0.70% | 1,830 |
| Jan 8, 2026 | 35.78 | 36.01 | 35.74 | 35.97 | 35.97 | 0.49% | 1,800 |
| Jan 7, 2026 | 35.72 | 35.86 | 35.63 | 35.80 | 35.80 | -0.83% | 4,213 |
| Jan 6, 2026 | 35.80 | 36.10 | 35.80 | 36.10 | 36.10 | 1.22% | 3,855 |
| Jan 5, 2026 | 35.45 | 35.86 | 35.45 | 35.66 | 35.66 | 2.52% | 10,264 |
| Jan 2, 2026 | 35.60 | 35.60 | 34.67 | 34.79 | 34.79 | 0.11% | 15,992 |
| Dec 31, 2025 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | -0.43% | 1,411 |
| Dec 30, 2025 | 35.19 | 35.32 | 34.90 | 34.90 | 34.90 | 0.07% | 8,502 |
| Dec 29, 2025 | 35.38 | 35.38 | 34.75 | 34.87 | 34.87 | -3.96% | 11,622 |
| Dec 26, 2025 | 36.23 | 36.68 | 36.22 | 36.31 | 36.31 | 0.90% | 26,435 |
| Dec 24, 2025 | 36.14 | 36.14 | 35.89 | 35.99 | 35.99 | -0.27% | 7,640 |
| Dec 23, 2025 | 36.00 | 36.10 | 35.95 | 36.09 | 36.09 | 0.77% | 19,519 |