MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USG — USCF GOLD STRATEGY PLUS INCOME FUND
NYSE ArcaUSCF GOLD STRATEGY PLUS INCOME FUND
$31.46
+0.19(+0.61%)
- O
- 31.54
- H
- 31.54
- L
- 31.40
- V
- 627
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.46
Period Return-11.49%
Period High$44.18
Period Low$31.15
Avg Daily Volume6.2K
Total Trading Days365
USG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.54 | $31.54 | $31.40 | $31.46 | +$0.19 | +0.61% | 627 | $31.46 | $31.40 $31.54 |
| Oct 7, 2026 | $31.40 | $31.41 | $31.15 | $31.26 | $-0.52 | -1.64% | 9,755 | $31.33 | $31.15 $31.41 |
| Oct 6, 2026 | $31.56 | $31.79 | $31.56 | $31.78 | +$0.23 | +0.72% | 13,868 | $31.75 | $31.56 $31.79 |
| Oct 5, 2026 | $31.57 | $31.65 | $31.44 | $31.56 | $-0.10 | -0.30% | 5,149 | $31.53 | $31.44 $31.65 |
| Oct 2, 2026 | $31.66 | $31.66 | $31.62 | $31.65 | $-0.21 | -0.67% | 4,137 | $31.66 | $31.62 $31.66 |
| Oct 1, 2026 | $31.85 | $31.91 | $31.85 | $31.86 | +$0.19 | +0.61% | 1,618 | $31.84 | $31.85 $31.91 |
| Sep 30, 2026 | $31.84 | $31.84 | $31.67 | $31.67 | $-0.14 | -0.44% | 506 | $31.79 | $31.67 $31.84 |
| Sep 29, 2026 | $31.75 | $31.81 | $31.67 | $31.81 | +$0.30 | +0.95% | 488 | $31.74 | $31.67 $31.81 |
| Sep 28, 2026 | $31.38 | $31.63 | $31.38 | $31.51 | $-1.10 | -3.38% | 1,125 | $31.56 | $31.38 $31.63 |
| Sep 25, 2026 | $32.45 | $32.62 | $32.38 | $32.61 | +$0.12 | +0.35% | 640 | $32.47 | $32.38 $32.62 |
| Sep 24, 2026 | $32.50 | $32.50 | $32.50 | $32.50 | $-0.09 | -0.28% | 174 | $32.44 | $32.50 $32.50 |
| Sep 23, 2026 | $32.82 | $32.82 | $32.59 | $32.59 | $-0.61 | -1.85% | 487 | $32.72 | $32.59 $32.82 |
| Sep 22, 2026 | $33.06 | $33.20 | $33.06 | $33.20 | +$0.18 | +0.54% | 476 | $33.06 | $33.06 $33.20 |
| Sep 21, 2026 | $33.02 | $33.05 | $33.02 | $33.03 | $-0.41 | -1.22% | 799 | $33.04 | $33.02 $33.05 |
| Sep 18, 2026 | $33.44 | $33.44 | $33.44 | $33.44 | +$0.23 | +0.71% | 213 | $33.61 | $33.44 $33.44 |
| Sep 17, 2026 | $33.33 | $33.33 | $33.20 | $33.20 | +$0.59 | +1.82% | 599 | $33.31 | $33.20 $33.33 |
| Sep 16, 2026 | $33.14 | $33.14 | $32.48 | $32.61 | $-0.21 | -0.64% | 1,107 | $32.70 | $32.48 $33.14 |
| Sep 15, 2026 | $32.75 | $32.86 | $32.75 | $32.82 | +$0.09 | +0.27% | 6,425 | $32.78 | $32.75 $32.86 |
| Sep 14, 2026 | $32.66 | $32.73 | $32.63 | $32.73 | $-0.46 | -1.39% | 4,309 | $32.74 | $32.63 $32.73 |
| Sep 11, 2026 | $33.55 | $33.56 | $33.19 | $33.19 | +$0.09 | +0.28% | 2,212 | $33.51 | $33.19 $33.56 |
| Sep 10, 2026 | $33.39 | $33.39 | $33.10 | $33.10 | $-0.51 | -1.51% | 1,372 | $33.24 | $33.10 $33.39 |
| Sep 9, 2026 | $33.83 | $33.83 | $33.52 | $33.61 | +$0.29 | +0.86% | 2,974 | $33.81 | $33.52 $33.83 |
| Sep 8, 2026 | $33.63 | $33.63 | $33.31 | $33.32 | $-0.55 | -1.64% | 3,710 | $33.68 | $33.31 $33.63 |
| Sep 4, 2026 | $33.87 | $33.88 | $33.87 | $33.88 | $-0.29 | -0.86% | 280 | $33.83 | $33.87 $33.88 |
| Sep 3, 2026 | $34.05 | $34.22 | $34.05 | $34.17 | +$0.72 | +2.16% | 5,213 | $34.17 | $34.05 $34.22 |
| Sep 2, 2026 | $33.14 | $33.44 | $33.14 | $33.44 | +$0.39 | +1.17% | 6,700 | $33.27 | $33.14 $33.44 |
| Sep 1, 2026 | $33.35 | $33.35 | $33.06 | $33.06 | $-0.92 | -2.70% | 1,986 | $33.48 | $33.06 $33.35 |
| Aug 31, 2026 | $33.97 | $33.97 | $33.97 | $33.97 | $-0.09 | -0.26% | 663 | $33.85 | $33.97 $33.97 |
| Aug 28, 2026 | $35.05 | $35.05 | $34.06 | $34.06 | $-1.07 | -3.04% | 3,311 | $34.91 | $34.06 $35.05 |
| Aug 27, 2026 | $35.18 | $35.18 | $35.13 | $35.13 | +$0.06 | +0.18% | 651 | $35.14 | $35.13 $35.18 |