USCF Gold Strategy Plus Income Fund (USG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8599 | 2.65893630179 | 32.34 | 33.52 | 32.02 | 6924 | 32.64739693 | SP |
| 4 | 1.0699 | 3.32990974167 | 32.13 | 33.52 | 30.35 | 4819 | 32.38354862 | SP |
| 12 | 3.7299 | 12.6565999321 | 29.47 | 33.52 | 28.8201 | 3979 | 31.15157523 | SP |
| 26 | 2.6099 | 8.53187316116 | 30.59 | 33.52 | 28.68 | 4237 | 30.43588612 | SP |
| 52 | 7.0099 | 26.7655593738 | 26.19 | 33.52 | 25.81 | 4153 | 29.0986783 | SP |
| 156 | 8.9699 | 37.0198101527 | 24.23 | 33.52 | 24.23 | 4056 | 29.07323054 | SP |
| 260 | 8.9699 | 37.0198101527 | 24.23 | 33.52 | 24.23 | 4056 | 29.07323054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 33.1999 | 0.04 | 0.12 | 33.39 | 33.39 | 33.155 | 4420 |
| 1741905000 | 33.1616 | 0.58 | 1.79 | 33.009999 | 33.52 | 33.009999 | 12742 |
| 1741818600 | 32.5777 | 0.17 | 0.52 | 32.439999 | 32.7 | 32.43 | 6663 |
| 1741732200 | 32.4084 | 0.36 | 1.12 | 32.479999 | 32.479999 | 32.35 | 6596 |
| 1741645800 | 32.0497 | -0.24 | -0.76 | 32.299999 | 32.31 | 32.02 | 5093 |
| 1741390200 | 32.2937 | -0 | -0.01 | 32.34 | 32.52 | 32.21 | 4400 |
| 1741303800 | 32.298499 | -0.1 | -0.30 | 32.439999 | 32.439999 | 32.28 | 2958 |
| 1741217400 | 32.395 | 0.09 | 0.26 | 31.93 | 32.53 | 31.93 | 1803 |
| 1741131000 | 32.31 | 0.28 | 0.87 | 32.49 | 32.49 | 32.1517 | 12236 |
| 1741044600 | 32.031599 | 0.37 | 1.17 | 32 | 32.031599 | 31.99 | 4766 |
| 1740785400 | 31.6617 | -0.24 | -0.74 | 31.81 | 31.81 | 31.5 | 3269 |
| 1740699000 | 31.8985 | -0.48 | -1.49 | 32.049999 | 32.049999 | 31.8628 | 2708 |
| 1740612600 | 32.38 | 0.09 | 0.28 | 32.42 | 32.42 | 32.11 | 2727 |
| 1740526200 | 32.2902 | -0.18 | -0.56 | 32.67 | 32.67 | 32.09 | 10168 |
| 1740439800 | 32.4722 | 0.16 | 0.50 | 32.68 | 32.68 | 32.36 | 3248 |
| 1740180600 | 32.31 | 0.02 | 0.06 | 32.5 | 32.5 | 32.189999 | 4916 |
| 1740094200 | 32.29 | 0.03 | 0.11 | 32.32 | 32.32 | 32.25 | 686 |
| 1740007800 | 32.2552 | 0.07 | 0.22 | 32.45 | 32.45 | 32.11 | 2412 |
| 1739921400 | 32.1856 | 0.31 | 0.98 | 30.35 | 32.229999 | 30.35 | 4254 |
| 1739575800 | 31.8739 | -0.28 | -0.86 | 32.13 | 32.13 | 31.8739 | 795 |
| 1739489400 | 32.15 | 0.19 | 0.60 | 32.189999 | 32.189999 | 32.1199 | 1778 |
| 1739403000 | 31.9594 | 0.02 | 0.06 | 32.15 | 32.15 | 31.9 | 4148 |
| 1739316600 | 31.9401 | -0.07 | -0.22 | 32 | 32 | 31.9401 | 1616 |
| 1739230200 | 32.009999 | 0.4 | 1.27 | 32.18 | 32.18 | 31.91 | 3341 |
| 1738971000 | 31.6082 | 0.07 | 0.22 | 31.7 | 31.7099 | 31.58 | 3163 |
| 1738884600 | 31.539 | 0.02 | 0.08 | 31.67 | 31.83 | 31.52 | 2152 |
| 1738798200 | 31.515 | 0.09 | 0.27 | 31.73 | 31.83 | 31.515 | 2184 |
| 1738711800 | 31.4287 | 0.17 | 0.54 | 31.55 | 31.55 | 31.3871 | 1471 |
| 1738625400 | 31.261 | 0.26 | 0.83 | 31.54 | 31.54 | 31.081 | 8891 |
| 1738366200 | 31.0023 | -0.17 | -0.55 | 31.28 | 31.28 | 31.0023 | 4438 |
| 1738279800 | 31.1741 | 0.46 | 1.49 | 31.01 | 31.19 | 31.01 | 1478 |
| 1738193400 | 30.7152 | -0.03 | -0.09 | 30.89 | 30.89 | 30.69 | 2417 |
| 1738107000 | 30.744 | 0.34 | 1.13 | 30.58 | 30.744 | 30.58 | 298 |
| 1738020600 | 30.4016 | -0.36 | -1.18 | 30.77 | 30.77 | 30.301 | 7806 |
| 1737761400 | 30.765 | 0.21 | 0.69 | 30.97 | 30.97 | 30.73 | 2884 |
| 1737675000 | 30.5539 | 0 | 0.00 | 30.5539 | 30.5539 | 30.5539 | 0 |
| 1737588600 | 30.5539 | 0.2 | 0.67 | 30.7 | 30.7 | 30.54 | 1959 |
| 1737502200 | 30.35 | 0.13 | 0.43 | 30.53 | 30.53 | 30.28 | 2212 |
| 1737156600 | 30.2187 | -0.13 | -0.43 | 30.35 | 30.37 | 30.2187 | 3477 |
| 1737070200 | 30.35 | 0.27 | 0.89 | 30.49 | 30.49 | 30.32 | 2423 |
| 1736983800 | 30.0834 | 0.3 | 1.01 | 30.16 | 30.22 | 29.94 | 2066 |
| 1736897400 | 29.7837 | -0.01 | -0.04 | 29.59 | 29.837 | 29.59 | 3711 |
| 1736811000 | 29.7959 | -0.18 | -0.61 | 29.89 | 29.89 | 29.7959 | 560 |
| 1736551800 | 29.98 | 0.33 | 1.10 | 30.06 | 30.06 | 29.88 | 13440 |
| 1736379000 | 29.6539 | 0.16 | 0.56 | 29.59 | 29.7 | 29.59 | 2705 |
| 1736292600 | 29.4899 | 0.25 | 0.85 | 29.58 | 29.58 | 29.38 | 4234 |
| 1736206200 | 29.24 | -0.21 | -0.70 | 28.86 | 29.44 | 28.86 | 3439 |
| 1735947000 | 29.445 | -0.07 | -0.25 | 29.52 | 29.52 | 29.39 | 3880 |
| 1735860600 | 29.5199 | 0.41 | 1.41 | 29.55 | 29.55 | 29.4675 | 1397 |
| 1735687800 | 29.11 | 0.12 | 0.42 | 28.99 | 29.11 | 28.99 | 2260 |
| 1735601400 | 28.9883 | -0.24 | -0.83 | 29.2 | 29.2 | 28.8201 | 1227 |
| 1735342200 | 29.2298 | -0.09 | -0.29 | 29.21 | 29.2476 | 29.21 | 465 |
| 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 | 29.36 | 29.57 | 29.36 | 5663 |
| 1734651000 | 29.1727 | 0.06 | 0.22 | 29.12 | 29.1727 | 29.03 | 1931 |
| 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 | 30.12 | 30.12 | 29.76 | 47842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
