USCF Gold Strategy Plus Income Fund ETF (USG)
NYSEARCA: USG · Real-Time Price · USD
34.33
-0.02 (-0.06%)
At close: Apr 1, 2025, 4:00 PM
35.58
+1.25 (3.64%)
After-hours: Apr 1, 2025, 8:00 PM EDT
USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.41 | 34.42 | 34.22 | 34.33 | 34.33 | -0.06% | 3,337 |
| Mar 31, 2025 | 35.66 | 35.66 | 34.15 | 34.35 | 34.35 | 1.15% | 17,584 |
| Mar 28, 2025 | 33.96 | 33.99 | 33.96 | 33.96 | 33.96 | 0.41% | 856 |
| Mar 27, 2025 | 33.83 | 33.85 | 33.64 | 33.82 | 33.82 | 1.22% | 6,085 |
| Mar 26, 2025 | 33.33 | 33.43 | 33.33 | 33.41 | 33.41 | -0.14% | 739 |
| Mar 25, 2025 | 33.51 | 33.56 | 33.41 | 33.46 | 33.46 | 0.53% | 2,327 |
| Mar 24, 2025 | 33.43 | 33.43 | 33.18 | 33.28 | 33.28 | -0.68% | 2,028 |
| Mar 21, 2025 | 33.77 | 33.77 | 33.15 | 33.51 | 33.51 | -0.37% | 1,823 |
| Mar 20, 2025 | 33.68 | 33.72 | 33.50 | 33.63 | 33.63 | -0.01% | 3,354 |
| Mar 19, 2025 | 33.53 | 33.74 | 33.53 | 33.64 | 33.64 | -0.02% | 1,821 |
| Mar 18, 2025 | 33.75 | 33.75 | 33.51 | 33.64 | 33.48 | 0.80% | 2,843 |
| Mar 17, 2025 | 33.32 | 33.38 | 33.31 | 33.38 | 33.21 | 0.53% | 1,432 |
| Mar 14, 2025 | 33.18 | 33.28 | 33.16 | 33.20 | 33.04 | 0.11% | 4,420 |
| Mar 13, 2025 | 33.01 | 33.52 | 33.01 | 33.16 | 33.00 | 1.79% | 12,742 |
| Mar 12, 2025 | 32.44 | 32.70 | 32.43 | 32.58 | 32.42 | 0.52% | 6,663 |
| Mar 11, 2025 | 32.43 | 32.48 | 32.35 | 32.41 | 32.25 | 1.12% | 6,596 |
| Mar 10, 2025 | 32.30 | 32.31 | 32.02 | 32.05 | 31.90 | -0.76% | 5,093 |
| Mar 7, 2025 | 32.34 | 32.52 | 32.21 | 32.29 | 32.14 | -0.02% | 4,400 |
| Mar 6, 2025 | 32.42 | 32.42 | 32.28 | 32.30 | 32.14 | -0.30% | 2,958 |
| Mar 5, 2025 | 31.93 | 32.53 | 31.93 | 32.40 | 32.24 | 0.26% | 1,803 |
| Mar 4, 2025 | 32.49 | 32.49 | 32.15 | 32.31 | 32.15 | 0.87% | 12,236 |
| Mar 3, 2025 | 32.00 | 32.03 | 31.99 | 32.03 | 31.88 | 1.17% | 4,766 |
| Feb 28, 2025 | 31.81 | 31.81 | 31.50 | 31.66 | 31.51 | -0.74% | 3,269 |
| Feb 27, 2025 | 32.00 | 32.00 | 31.86 | 31.90 | 31.74 | -1.49% | 2,708 |
| Feb 26, 2025 | 32.42 | 32.42 | 32.11 | 32.38 | 32.22 | 0.28% | 2,727 |
| Feb 25, 2025 | 32.21 | 32.36 | 32.09 | 32.29 | 32.13 | -0.56% | 10,168 |
| Feb 24, 2025 | 32.68 | 32.68 | 32.36 | 32.47 | 32.32 | 0.50% | 3,248 |
| Feb 21, 2025 | 32.50 | 32.50 | 32.19 | 32.31 | 32.15 | 0.06% | 4,916 |
| Feb 20, 2025 | 32.28 | 32.29 | 32.25 | 32.29 | 32.13 | 0.11% | 686 |
| Feb 19, 2025 | 32.31 | 32.31 | 32.11 | 32.26 | 32.10 | 0.21% | 2,412 |
| Feb 18, 2025 | 30.35 | 32.23 | 30.35 | 32.19 | 32.03 | 0.98% | 4,254 |
| Feb 14, 2025 | 31.88 | 31.88 | 31.87 | 31.87 | 31.72 | -0.86% | 795 |
| Feb 13, 2025 | 32.19 | 32.19 | 32.12 | 32.15 | 31.99 | 0.60% | 1,778 |
| Feb 12, 2025 | 32.15 | 32.15 | 31.90 | 31.96 | 31.81 | 0.06% | 4,148 |
| Feb 11, 2025 | 31.97 | 31.98 | 31.94 | 31.94 | 31.79 | -0.22% | 1,616 |
| Feb 10, 2025 | 32.18 | 32.18 | 31.95 | 32.01 | 31.86 | 1.27% | 3,341 |
| Feb 7, 2025 | 31.71 | 31.71 | 31.58 | 31.61 | 31.46 | 0.22% | 3,163 |
| Feb 6, 2025 | 31.83 | 31.83 | 31.52 | 31.54 | 31.39 | 0.08% | 2,152 |
| Feb 5, 2025 | 31.73 | 31.83 | 31.52 | 31.52 | 31.36 | 0.27% | 2,184 |
| Feb 4, 2025 | 31.55 | 31.55 | 31.39 | 31.43 | 31.28 | 0.54% | 1,471 |
| Feb 3, 2025 | 31.54 | 31.54 | 31.08 | 31.26 | 31.11 | 0.84% | 8,891 |
| Jan 31, 2025 | 31.28 | 31.28 | 31.00 | 31.00 | 30.85 | -0.55% | 4,438 |
| Jan 30, 2025 | 31.01 | 31.19 | 31.01 | 31.17 | 31.02 | 1.49% | 1,478 |
| Jan 29, 2025 | 30.89 | 30.89 | 30.69 | 30.72 | 30.57 | -0.09% | 2,417 |
| Jan 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.60 | 1.12% | 298 |
| Jan 27, 2025 | 30.77 | 30.77 | 30.30 | 30.40 | 30.25 | -1.18% | 7,929 |
| Jan 24, 2025 | 30.73 | 30.86 | 30.73 | 30.77 | 30.62 | 0.72% | 2,884 |
| Jan 23, 2025 | 30.46 | 30.61 | 30.43 | 30.54 | 30.40 | -0.03% | 4,195 |
| Jan 22, 2025 | 30.58 | 30.62 | 30.54 | 30.55 | 30.41 | 0.67% | 1,974 |
| Jan 21, 2025 | 30.53 | 30.53 | 30.28 | 30.35 | 30.20 | 0.43% | 2,312 |