USCF Gold Strategy Plus Income Fund (GLDX) Historical Stock Data
42.71 ↑0.00 (0.00%)
As of February 28, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, GLDX is up 0.19% a day on average. There have been 16 days where USCF Gold Strategy Plus Income Fund closed green and 14 days where GLDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.89 | 42.71 | ↓$0.18 (-0.43%) | 42.71 | 42.89 | 481 |
| 2025-11-28 | 42.53 | 42.55 | ↑$0.02 (0.04%) | 42.52 | 42.55 | 1.48K |
| 2025-11-21 | 41.20 | 41.19 | ↓$0.01 (-0.02%) | 41.19 | 41.50 | 1.25K |
| 2025-11-14 | 41.11 | 41.24 | ↑$0.13 (0.32%) | 41.11 | 41.57 | 1.33K |
| 2025-11-07 | 38.98 | 40.65 | ↑$1.67 (4.29%) | 38.98 | 40.65 | 6.72K |
| 2025-10-31 | 40.67 | 40.42 | ↓$0.25 (-0.61%) | 40.39 | 40.70 | 2.90K |
| 2025-10-17 | 40.77 | 40.51 | ↓$0.26 (-0.63%) | 40.45 | 40.77 | 13.14K |
| 2025-10-10 | 39.98 | 39.93 | ↓$0.05 (-0.11%) | 39.61 | 39.98 | 5.86K |
| 2025-09-26 | 37.82 | 37.94 | ↑$0.12 (0.32%) | 37.82 | 37.99 | 6.92K |
| 2025-09-19 | 38.01 | 38.05 | ↑$0.04 (0.09%) | 37.99 | 38.05 | 103.56K |
| 2025-09-12 | 37.85 | 37.82 | ↓$0.03 (-0.08%) | 37.82 | 37.85 | 13.85K |
| 2025-09-05 | 37.49 | 37.49 | ↓$0.00 (-0.01%) | 37.45 | 37.54 | 2.25K |
| 2025-08-29 | 36.39 | 36.50 | ↑$0.11 (0.31%) | 36.39 | 36.56 | 1.90K |
| 2025-08-22 | 35.18 | 35.57 | ↑$0.39 (1.11%) | 35.18 | 35.64 | 3.09K |
| 2025-08-15 | 35.29 | 35.21 | ↓$0.08 (-0.22%) | 35.21 | 35.29 | 727 |
| 2025-08-08 | 36.10 | 36.01 | ↓$0.09 (-0.26%) | 35.95 | 36.23 | 11.53K |
| 2025-08-01 | 35.24 | 35.56 | ↑$0.32 (0.90%) | 35.09 | 35.56 | 2.33K |
| 2025-07-25 | 35.33 | 35.14 | ↓$0.19 (-0.54%) | 35.14 | 35.33 | 2.48K |
| 2025-07-18 | 35.53 | 35.38 | ↓$0.15 (-0.42%) | 35.38 | 35.53 | 2.84K |
| 2025-07-11 | 35.46 | 35.56 | ↑$0.10 (0.30%) | 35.40 | 35.67 | 4.62K |
| 2025-06-27 | 34.46 | 34.47 | ↑$0.01 (0.03%) | 34.41 | 34.67 | 4.29K |
| 2025-06-20 | 35.53 | 35.51 | ↓$0.02 (-0.06%) | 35.40 | 35.65 | 2.40K |
| 2025-06-13 | 36.61 | 36.35 | ↓$0.26 (-0.71%) | 36.26 | 36.61 | 5.34K |
| 2025-06-12 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.51 | 25.51 | 113 |
| 2025-06-11 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.51 | 25.51 | 113 |
| 2025-06-06 | 35.13 | 35.27 | ↑$0.14 (0.40%) | 35.08 | 35.37 | 2.24K |
| 2025-05-30 | 34.69 | 34.92 | ↑$0.23 (0.67%) | 34.69 | 34.92 | 3.74K |
| 2025-05-23 | 35.58 | 35.59 | ↑$0.01 (0.03%) | 35.54 | 35.64 | 5.58K |
| 2025-05-16 | 33.41 | 33.80 | ↑$0.39 (1.17%) | 33.41 | 33.80 | 2.89K |
| 2025-05-09 | 35.24 | 35.19 | ↓$0.05 (-0.14%) | 35.19 | 35.38 | 3.55K |
Create an account or log in to view more rows.
$GLDX man this will be good in coming weeks
$GLDX we need those buyers and volume.
$GLDX buy
$GLDX NOT SELLING.
$GLDX hello
please hold.
$GLDX Shorts talk the talk but cant walk the walk
$GLDX call the SEC
$GLDX buy and HODL
$GLDX buy more doomers!!!
$GLDX push baby push!