USCF Gold Strategy Plus Income Fund (USG) Historical Stock Data
44.12 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USG is up 0.23% a day on average. There have been 20 days where USCF Gold Strategy Plus Income Fund closed green and 10 days where USG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 44.05 | 44.12 | ↑$0.07 (0.16%) | 44.05 | 44.17 | 5.96K |
| 2025-12-17 | 44.11 | 44.13 | ↑$0.02 (0.05%) | 44.11 | 44.13 | 641 |
| 2025-12-16 | 43.98 | 43.78 | ↓$0.21 (-0.48%) | 43.78 | 43.98 | 818 |
| 2025-12-15 | 43.83 | 43.69 | ↓$0.14 (-0.31%) | 43.59 | 43.83 | 1.71K |
| 2025-12-12 | 43.65 | 43.60 | ↓$0.05 (-0.11%) | 43.60 | 43.65 | 1.28K |
| 2025-12-11 | 43.13 | 43.38 | ↑$0.25 (0.59%) | 43.13 | 43.41 | 2.33K |
| 2025-12-10 | 42.79 | 42.99 | ↑$0.20 (0.46%) | 42.70 | 42.99 | 2.26K |
| 2025-12-09 | 42.86 | 42.86 | ↑$0.00 (0.00%) | 42.86 | 42.86 | 234 |
| 2025-12-08 | 42.65 | 42.65 | ↑$0.00 (0.00%) | 42.65 | 42.65 | 537 |
| 2025-12-05 | 42.71 | 42.71 | ↑$0.00 (0.00%) | 42.71 | 42.71 | 424 |
| 2025-12-04 | 42.73 | 42.73 | ↑$0.00 (0.00%) | 42.73 | 42.77 | 1.04K |
| 2025-12-03 | 42.70 | 42.69 | ↓$0.01 (-0.02%) | 42.69 | 42.70 | 335 |
| 2025-12-02 | 42.61 | 42.61 | ↑$0.00 (0.00%) | 42.43 | 42.61 | 6.32K |
| 2025-12-01 | 42.80 | 42.79 | ↓$0.01 (-0.02%) | 42.77 | 42.80 | 2.26K |
| 2025-11-28 | 42.53 | 42.55 | ↑$0.02 (0.04%) | 42.53 | 42.55 | 796 |
| 2025-11-26 | 42.15 | 42.22 | ↑$0.07 (0.17%) | 42.15 | 42.22 | 4.31K |
| 2025-11-25 | 41.83 | 41.95 | ↑$0.12 (0.29%) | 41.72 | 42.04 | 16.16K |
| 2025-11-24 | 41.30 | 41.84 | ↑$0.54 (1.31%) | 41.23 | 41.84 | 1.41K |
| 2025-11-21 | 41.20 | 41.19 | ↓$0.01 (-0.02%) | 41.19 | 41.50 | 1.25K |
| 2025-11-20 | 41.60 | 41.35 | ↓$0.25 (-0.61%) | 40.65 | 41.60 | 39.81K |
| 2025-11-19 | 41.33 | 41.59 | ↑$0.26 (0.62%) | 41.33 | 41.59 | 1.56K |
| 2025-11-18 | 41.35 | 41.40 | ↑$0.06 (0.14%) | 41.16 | 41.40 | 13.93K |
| 2025-11-17 | 41.29 | 41.02 | ↓$0.27 (-0.64%) | 40.93 | 41.52 | 4.89K |
| 2025-11-14 | 41.11 | 41.24 | ↑$0.13 (0.32%) | 41.11 | 41.57 | 1.33K |
| 2025-11-13 | 42.24 | 42.20 | ↓$0.05 (-0.11%) | 42.09 | 42.29 | 23.75K |
| 2025-11-12 | 42.08 | 42.15 | ↑$0.07 (0.16%) | 42.08 | 42.30 | 12.29K |
| 2025-11-11 | 41.68 | 41.69 | ↑$0.01 (0.01%) | 41.68 | 41.69 | 379 |
| 2025-11-10 | 41.20 | 41.48 | ↑$0.28 (0.68%) | 41.20 | 41.55 | 8.97K |
| 2025-11-07 | 38.98 | 40.65 | ↑$1.67 (4.29%) | 38.98 | 40.65 | 6.72K |
| 2025-11-06 | 40.46 | 40.42 | ↓$0.04 (-0.09%) | 40.42 | 40.46 | 618 |
Create an account or log in to view more rows.
$USG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$USG bought more
$USG hold
$USG im in.
$USG is anyone really buying this shit
$USG ATH tomorrow we can do it
$USG HAVE A FANTASTIC WEEKEND FAM…
$USG I’m selling y’all have fun bag holding
$USG This is how I feel everyday holding this gem.
$USG im in.