USCF Gold Strategy Plus Income Fund (USG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1302 | -0.443460490463 | 29.36 | 29.57 | 28.96 | 7765 | 29.29410146 | SP |
| 4 | -0.5302 | -1.78158602151 | 29.76 | 31.67 | 28.96 | 6055 | 29.65793056 | SP |
| 12 | -0.3902 | -1.31735313977 | 29.62 | 31.67 | 28.68 | 5274 | 29.88039163 | SP |
| 26 | 1.9798 | 7.26532110092 | 27.25 | 31.67 | 27.24 | 4071 | 29.4989598 | SP |
| 52 | 4.9998 | 20.6347503095 | 24.23 | 31.67 | 24.23 | 4201 | 28.57704297 | SP |
| 156 | 4.9998 | 20.6347503095 | 24.23 | 31.67 | 24.23 | 4201 | 28.57704297 | SP |
| 260 | 4.9998 | 20.6347503095 | 24.23 | 31.67 | 24.23 | 4201 | 28.57704297 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 29.315 | 0.22 | 0.77 | 29.19 | 29.39 | 29.12 | 18166 |
| 1735077840 | 29.0918 | 0.01 | 0.04 | 29.08 | 29.0918 | 28.96 | 2337 |
| 1734996600 | 29.08 | -0.42 | -1.41 | 29.17 | 29.17 | 28.9601 | 4892 |
| 1734737400 | 29.4955 | 0.32 | 1.11 | 29.47 | 29.57 | 29.41 | 5661 |
| 1734651000 | 29.1727 | 0.06 | 0.22 | 29.1408 | 29.1727 | 29.03 | 1930 |
| 1734564600 | 29.1092 | -0.61 | -2.04 | 29.8 | 29.8 | 29.08 | 2875 |
| 1734478200 | 29.7159 | -0.08 | -0.27 | 29.76 | 29.76 | 29.65 | 1120 |
| 1734391800 | 29.795 | 0.03 | 0.10 | 29.95 | 29.95 | 29.76 | 46548 |
| 1734132600 | 29.7649 | -0.41 | -1.37 | 29.93 | 29.93 | 29.75 | 4507 |
| 1734046200 | 30.1791 | -0.48 | -1.57 | 30.2131 | 30.22 | 30.1791 | 3191 |
| 1733959800 | 30.6597 | 0.36 | 1.18 | 30.4 | 30.7399 | 30.4 | 2186 |
| 1733873400 | 30.3012 | 0.42 | 1.41 | 30.2855 | 30.34 | 30.28 | 2460 |
| 1733787000 | 29.8796 | 0.28 | 0.95 | 29.96 | 30.0178 | 29.8796 | 2108 |
| 1733527800 | 29.5973 | 0.02 | 0.08 | 29.6246 | 29.67 | 29.59 | 1062 |
| 1733441400 | 29.5739 | -0.2 | -0.68 | 29.78 | 29.8 | 29.5739 | 3352 |
| 1733355000 | 29.7773 | 0.07 | 0.23 | 29.86 | 29.86 | 29.75 | 8387 |
| 1733268600 | 29.71 | 0.07 | 0.24 | 29.72 | 29.72 | 29.6601 | 891 |
| 1733182200 | 29.6393 | -0.22 | -0.74 | 29.84 | 29.84 | 29.6393 | 1599 |
| 1732917840 | 29.8592 | 0.25 | 0.85 | 29.76 | 29.86 | 29.76 | 214 |
| 1732750200 | 29.6073 | 0.15 | 0.50 | 29.9 | 29.9 | 29.59 | 3239 |
| 1732663800 | 29.46 | -0.01 | -0.04 | 29.4 | 29.48 | 29.4 | 3701 |
| 1732577400 | 29.4728 | -0.86 | -2.84 | 29.94 | 29.94 | 29.3207 | 5708 |
| 1732318200 | 30.335 | 0.39 | 1.31 | 30 | 30.44 | 30 | 7835 |
| 1732231800 | 29.9422 | 0.14 | 0.48 | 30 | 30 | 29.86 | 3969 |
| 1732145400 | 29.8 | 0.24 | 0.83 | 29.75 | 29.8 | 29.6871 | 1043 |
| 1732059000 | 29.5553 | 0.27 | 0.93 | 29.4001 | 29.58 | 29.39 | 2906 |
| 1731972600 | 29.2831 | 0.52 | 1.81 | 29.38 | 29.38 | 29.22 | 3997 |
| 1731713400 | 28.7626 | -0.05 | -0.17 | 28.84 | 28.84 | 28.75 | 1428 |
| 1731627000 | 28.8128 | -0.08 | -0.26 | 28.68 | 28.865 | 28.68 | 6982 |
| 1731540600 | 28.8893 | -0.3 | -1.02 | 29.11 | 29.275 | 28.8893 | 1821 |
| 1731454200 | 29.1863 | -0.32 | -1.10 | 29.49 | 29.49 | 29.12 | 11813 |
| 1731367800 | 29.51 | -0.62 | -2.07 | 29.75 | 29.75 | 29.2601 | 14178 |
| 1731108600 | 30.1337 | -0.19 | -0.62 | 30.32 | 30.32 | 30.1337 | 919 |
| 1731022200 | 30.3232 | 0.4 | 1.34 | 30.31 | 30.34 | 30.2 | 8979 |
| 1730935800 | 29.9225 | -0.81 | -2.64 | 29.79 | 30.09 | 29.79 | 6856 |
| 1730849400 | 30.7347 | 0.08 | 0.26 | 30.94 | 30.94 | 30.615 | 14746 |
| 1730763000 | 30.6546 | 0.06 | 0.21 | 30.97 | 30.97 | 30.5801 | 5840 |
| 1730500200 | 30.59 | -0.2 | -0.66 | 30.91 | 30.91 | 30.59 | 1658 |
| 1730413800 | 30.7929 | -0.35 | -1.12 | 31.13 | 31.13 | 30.66 | 1851 |
| 1730327400 | 31.1409 | 0.18 | 0.57 | 31.0862 | 31.1409 | 31.05 | 683 |
| 1730241000 | 30.965 | 0.25 | 0.83 | 30.8 | 31 | 30.7948 | 6500 |
| 1730154600 | 30.7108 | 0 | 0.00 | 30.82 | 30.82 | 30.6617 | 950 |
| 1729895400 | 30.71 | 0.12 | 0.39 | 30.71 | 30.74 | 30.67 | 6723 |
| 1729809000 | 30.59 | 0.17 | 0.55 | 30.85 | 30.85 | 30.59 | 15739 |
| 1729722600 | 30.4224 | -0.34 | -1.09 | 30.93 | 30.93 | 30.33 | 2108 |
| 1729636200 | 30.7586 | 0.22 | 0.74 | 30.63 | 30.8 | 30.63 | 1770 |
| 1729549800 | 30.5337 | 0.02 | 0.08 | 30.82 | 30.82 | 30.5101 | 6708 |
| 1729290600 | 30.51 | 0.37 | 1.24 | 30.56 | 30.56 | 30.3301 | 2449 |
| 1729204200 | 30.1371 | 0.12 | 0.39 | 30.19 | 30.19 | 30.04 | 2032 |
| 1729117800 | 30.02 | 0.21 | 0.69 | 30.18 | 30.18 | 29.91 | 5946 |
| 1729031400 | 29.8143 | 0.13 | 0.44 | 29.66 | 29.8564 | 29.66 | 730 |
| 1728945000 | 29.6851 | -0.04 | -0.13 | 29.87 | 29.87 | 29.63 | 1601 |
| 1728685800 | 29.7235 | 0.29 | 1.00 | 29.6 | 29.75 | 29.6 | 6718 |
| 1728599400 | 29.4293 | 0.16 | 0.54 | 29.27 | 29.46 | 29.27 | 2221 |
| 1728513000 | 29.2716 | -0.27 | -0.91 | 29.14 | 29.29 | 29.032 | 2136 |
| 1728426600 | 29.54 | -0.14 | -0.48 | 29.7 | 29.7 | 29.5 | 645 |
| 1728340200 | 29.6835 | -0.09 | -0.29 | 29.77 | 29.9699 | 29.4 | 8198 |
| 1728081000 | 29.7703 | -0.04 | -0.15 | 29.62 | 29.7703 | 29.5601 | 496 |
| 1727994600 | 29.8149 | 0.09 | 0.30 | 29.78 | 29.8149 | 29.5104 | 3896 |
| 1727908200 | 29.725 | -0.02 | -0.08 | 29.746 | 30.01 | 29.7146 | 3137 |
| 1727821800 | 29.7488 | 0.25 | 0.84 | 29.72 | 29.7745 | 29.6 | 1238 |
| 1727735400 | 29.5005 | -0.19 | -0.64 | 29.67 | 29.67 | 29.31 | 802 |
| 1727476200 | 29.6904 | -0.11 | -0.37 | 29.92 | 29.92 | 29.56 | 2146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
