USCF Gold Strategy Plus Income Fund ETF (USG)
NYSEARCA: USG · Real-Time Price · USD
40.62
+0.64 (1.59%)
At close: Oct 30, 2025, 4:00 PM EDT
40.62
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.37 | 40.62 | 40.37 | 40.62 | - | 1.59% | 1,134 |
| Oct 29, 2025 | 40.52 | 40.58 | 39.94 | 39.99 | 39.99 | 0.16% | 3,087 |
| Oct 28, 2025 | 39.63 | 39.92 | 39.63 | 39.92 | 39.92 | -0.29% | 2,048 |
| Oct 27, 2025 | 40.17 | 40.20 | 39.89 | 40.04 | 40.04 | -1.36% | 26,592 |
| Oct 24, 2025 | 40.73 | 40.74 | 40.58 | 40.59 | 40.59 | 0.16% | 29,232 |
| Oct 23, 2025 | 40.57 | 40.60 | 40.52 | 40.52 | 40.52 | 0.42% | 1,254 |
| Oct 22, 2025 | 39.96 | 40.36 | 39.96 | 40.35 | 40.35 | -0.62% | 17,546 |
| Oct 21, 2025 | 40.71 | 40.71 | 40.54 | 40.61 | 40.61 | -0.74% | 15,409 |
| Oct 20, 2025 | 40.69 | 40.91 | 40.64 | 40.91 | 40.91 | 0.97% | 23,468 |
| Oct 17, 2025 | 40.77 | 40.77 | 40.45 | 40.52 | 40.52 | -0.54% | 13,138 |
| Oct 16, 2025 | 40.69 | 40.73 | 40.68 | 40.73 | 40.73 | 0.39% | 994 |
| Oct 15, 2025 | 40.48 | 40.58 | 40.48 | 40.58 | 40.58 | 0.27% | 1,416 |
| Oct 14, 2025 | 40.36 | 40.50 | 40.34 | 40.47 | 40.47 | 0.41% | 1,150 |
| Oct 13, 2025 | 40.16 | 40.32 | 40.16 | 40.30 | 40.30 | 0.92% | 1,598 |
| Oct 10, 2025 | 39.98 | 39.98 | 39.61 | 39.93 | 39.93 | 0.65% | 5,855 |
| Oct 9, 2025 | 39.88 | 39.88 | 39.59 | 39.68 | 39.68 | -0.98% | 2,956 |
| Oct 8, 2025 | 39.99 | 40.17 | 39.99 | 40.07 | 40.07 | 0.73% | 2,730 |
| Oct 7, 2025 | 39.75 | 39.86 | 39.72 | 39.78 | 39.78 | 0.22% | 4,261 |
| Oct 6, 2025 | 39.55 | 39.74 | 39.55 | 39.69 | 39.69 | 1.46% | 5,732 |
| Oct 3, 2025 | 39.01 | 39.17 | 38.98 | 39.12 | 39.12 | 0.86% | 6,571 |
| Oct 2, 2025 | 39.06 | 39.06 | 38.71 | 38.79 | 38.79 | -0.28% | 2,425 |
| Oct 1, 2025 | 38.95 | 38.99 | 38.86 | 38.90 | 38.90 | 0.24% | 1,530 |
| Sep 30, 2025 | 38.46 | 38.88 | 38.46 | 38.80 | 38.80 | 0.84% | 4,539 |
| Sep 29, 2025 | 38.51 | 38.57 | 38.45 | 38.48 | 38.48 | 1.42% | 2,182 |
| Sep 26, 2025 | 37.82 | 37.99 | 37.82 | 37.94 | 37.94 | 0.34% | 6,922 |
| Sep 25, 2025 | 37.81 | 37.94 | 37.80 | 37.81 | 37.81 | -0.18% | 12,798 |
| Sep 24, 2025 | 37.91 | 37.91 | 37.87 | 37.88 | 37.88 | 0.05% | 1,914 |
| Sep 23, 2025 | 37.81 | 37.88 | 37.81 | 37.86 | 37.86 | 0.03% | 1,742 |
| Sep 22, 2025 | 37.88 | 37.90 | 37.85 | 37.85 | 37.85 | -0.51% | 5,985 |
| Sep 19, 2025 | 38.01 | 38.05 | 37.99 | 38.05 | 37.84 | 0.49% | 103,557 |
| Sep 18, 2025 | 37.87 | 37.91 | 37.80 | 37.86 | 37.65 | -0.26% | 16,130 |
| Sep 17, 2025 | 38.00 | 38.01 | 37.93 | 37.96 | 37.75 | 0.10% | 35,520 |
| Sep 16, 2025 | 38.02 | 38.02 | 37.92 | 37.92 | 37.71 | -0.13% | 2,714 |
| Sep 15, 2025 | 37.94 | 38.01 | 37.94 | 37.97 | 37.76 | 0.40% | 1,555 |
| Sep 12, 2025 | 37.85 | 37.85 | 37.82 | 37.82 | 37.61 | 0.05% | 13,850 |
| Sep 11, 2025 | 37.76 | 37.80 | 37.73 | 37.80 | 37.59 | 0.20% | 2,107 |
| Sep 10, 2025 | 37.79 | 37.79 | 37.68 | 37.73 | 37.52 | 0.25% | 2,299 |
| Sep 9, 2025 | 37.78 | 37.83 | 37.63 | 37.63 | 37.42 | 0.16% | 1,364 |
| Sep 8, 2025 | 37.43 | 37.65 | 37.43 | 37.57 | 37.36 | 0.22% | 4,053 |
| Sep 5, 2025 | 37.49 | 37.54 | 37.45 | 37.49 | 37.28 | 0.86% | 2,252 |
| Sep 4, 2025 | 37.25 | 37.25 | 37.17 | 37.17 | 36.96 | -0.05% | 3,218 |
| Sep 3, 2025 | 37.25 | 37.28 | 37.17 | 37.19 | 36.98 | 0.16% | 5,954 |
| Sep 2, 2025 | 36.41 | 37.18 | 36.41 | 37.13 | 36.92 | 1.71% | 15,777 |
| Aug 29, 2025 | 36.39 | 36.56 | 36.39 | 36.50 | 36.30 | 0.88% | 1,900 |
| Aug 28, 2025 | 35.97 | 36.24 | 35.97 | 36.18 | 35.98 | 0.66% | 1,481 |
| Aug 27, 2025 | 35.69 | 36.00 | 35.68 | 35.94 | 35.74 | 0.29% | 2,265 |
| Aug 26, 2025 | 35.74 | 35.87 | 35.74 | 35.84 | 35.64 | 0.84% | 1,739 |
| Aug 25, 2025 | 35.56 | 35.62 | 35.52 | 35.54 | 35.34 | -0.08% | 3,504 |
| Aug 22, 2025 | 35.18 | 35.64 | 35.18 | 35.57 | 35.37 | 0.96% | 3,094 |
| Aug 21, 2025 | 35.35 | 35.35 | 35.23 | 35.23 | 35.04 | -0.27% | 2,778 |