USCF Gold Strategy Plus Income Fund ETF (USG)

NYSEARCA: USG · Real-Time Price · USD

Compare

39.59

+0.30 (0.75%)

At close: Jan 23, 2026, 4:00 PM EST

39.56

-0.03 (-0.07%)

After-hours: Jan 23, 2026, 8:00 PM EST

USG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	35.76	35.83	35.66	35.81	35.81	-18.90%	5,791
Dec 19, 2025	44.14	44.18	43.93	44.16	35.24	0.10%	6,551
Dec 18, 2025	44.01	44.17	44.00	44.12	35.21	-0.03%	5,969
Dec 17, 2025	44.10	44.13	44.10	44.13	35.22	0.82%	645
Dec 16, 2025	43.99	43.99	43.78	43.78	34.94	0.20%	822
Dec 15, 2025	43.83	43.83	43.59	43.69	34.87	0.20%	1,721
Dec 12, 2025	43.65	43.65	43.60	43.60	34.79	0.49%	1,353
Dec 11, 2025	43.09	43.41	43.09	43.38	34.62	0.92%	2,338
Dec 10, 2025	42.79	42.99	42.70	42.99	34.31	0.30%	2,269
Dec 9, 2025	42.89	42.89	42.86	42.86	34.21	0.50%	240
Dec 8, 2025	42.84	42.84	42.65	42.65	34.04	-0.13%	543
Dec 5, 2025	42.89	42.89	42.71	42.71	34.08	-0.05%	481
Dec 4, 2025	42.71	42.78	42.71	42.73	34.10	0.08%	1,046
Dec 3, 2025	42.70	42.70	42.69	42.69	34.07	0.19%	345
Dec 2, 2025	42.78	42.78	42.35	42.61	34.00	-0.43%	6,326
Dec 1, 2025	42.93	42.93	42.77	42.79	34.15	0.56%	2,265
Nov 28, 2025	42.53	42.55	42.52	42.55	33.96	0.77%	1,481
Nov 26, 2025	42.15	42.23	42.15	42.22	33.70	0.65%	4,312
Nov 25, 2025	41.83	42.04	41.72	41.95	33.48	0.27%	16,211
Nov 24, 2025	41.30	41.84	41.23	41.84	33.39	1.57%	1,413
Nov 21, 2025	41.20	41.50	41.19	41.19	32.87	-0.37%	1,252
Nov 20, 2025	41.60	41.67	40.65	41.35	33.00	-0.58%	39,880
Nov 19, 2025	41.33	41.63	41.33	41.59	33.19	0.44%	1,561
Nov 18, 2025	41.35	41.40	41.16	41.40	33.04	0.92%	13,934
Nov 17, 2025	41.29	41.52	40.93	41.02	32.74	-0.52%	4,892
Nov 14, 2025	41.11	41.57	41.11	41.24	32.91	-2.26%	1,333
Nov 13, 2025	42.24	42.29	42.09	42.20	33.67	0.11%	23,752
Nov 12, 2025	42.08	42.30	42.08	42.15	33.64	1.11%	12,437
Nov 11, 2025	41.68	41.69	41.68	41.69	33.27	0.50%	380