USCF Gold Strategy Plus Income Fund ETF (USG)
NYSEARCA: USG · Real-Time Price · USD
42.71
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
USG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.89 | 42.89 | 42.71 | 42.71 | 42.71 | -0.05% | 481 |
| Dec 4, 2025 | 42.71 | 42.78 | 42.71 | 42.73 | 42.73 | 0.08% | 1,046 |
| Dec 3, 2025 | 42.70 | 42.70 | 42.69 | 42.69 | 42.69 | 0.19% | 343 |
| Dec 2, 2025 | 42.78 | 42.78 | 42.35 | 42.61 | 42.61 | -0.43% | 6,326 |
| Dec 1, 2025 | 42.93 | 42.93 | 42.77 | 42.79 | 42.79 | 0.56% | 2,265 |
| Nov 28, 2025 | 42.53 | 42.55 | 42.52 | 42.55 | 42.55 | 0.77% | 1,481 |
| Nov 26, 2025 | 42.15 | 42.23 | 42.15 | 42.22 | 42.22 | 0.65% | 4,312 |
| Nov 25, 2025 | 41.83 | 42.04 | 41.72 | 41.95 | 41.95 | 0.27% | 16,211 |
| Nov 24, 2025 | 41.30 | 41.84 | 41.23 | 41.84 | 41.84 | 1.57% | 1,413 |
| Nov 21, 2025 | 41.20 | 41.50 | 41.19 | 41.19 | 41.19 | -0.37% | 1,252 |
| Nov 20, 2025 | 41.60 | 41.67 | 40.65 | 41.35 | 41.35 | -0.58% | 39,880 |
| Nov 19, 2025 | 41.33 | 41.63 | 41.33 | 41.59 | 41.59 | 0.44% | 1,561 |
| Nov 18, 2025 | 41.35 | 41.40 | 41.16 | 41.40 | 41.40 | 0.92% | 13,934 |
| Nov 17, 2025 | 41.29 | 41.52 | 40.93 | 41.02 | 41.02 | -0.52% | 4,892 |
| Nov 14, 2025 | 41.11 | 41.57 | 41.11 | 41.24 | 41.24 | -2.26% | 1,333 |
| Nov 13, 2025 | 42.24 | 42.29 | 42.09 | 42.20 | 42.20 | 0.11% | 23,752 |
| Nov 12, 2025 | 42.08 | 42.30 | 42.08 | 42.15 | 42.15 | 1.11% | 12,437 |
| Nov 11, 2025 | 41.68 | 41.69 | 41.68 | 41.69 | 41.69 | 0.50% | 380 |
| Nov 10, 2025 | 41.20 | 41.55 | 41.20 | 41.48 | 41.48 | 2.04% | 8,969 |
| Nov 7, 2025 | 38.98 | 40.65 | 38.98 | 40.65 | 40.65 | 0.57% | 6,721 |
| Nov 6, 2025 | 40.46 | 40.46 | 40.42 | 40.42 | 40.42 | 0.06% | 659 |
| Nov 5, 2025 | 40.44 | 40.44 | 40.35 | 40.40 | 40.40 | 1.02% | 2,639 |
| Nov 4, 2025 | 40.22 | 40.22 | 39.99 | 39.99 | 39.99 | -1.45% | 1,458 |
| Nov 3, 2025 | 40.57 | 40.61 | 40.57 | 40.58 | 40.58 | 0.39% | 1,084 |
| Oct 31, 2025 | 40.67 | 40.70 | 40.39 | 40.42 | 40.42 | -0.49% | 2,904 |
| Oct 30, 2025 | 40.37 | 40.62 | 40.37 | 40.62 | 40.62 | 1.59% | 1,134 |
| Oct 29, 2025 | 40.52 | 40.58 | 39.94 | 39.99 | 39.98 | 0.16% | 3,087 |
| Oct 28, 2025 | 39.63 | 39.92 | 39.63 | 39.92 | 39.92 | -0.29% | 2,048 |
| Oct 27, 2025 | 40.17 | 40.20 | 39.89 | 40.04 | 40.04 | -1.36% | 26,592 |
| Oct 24, 2025 | 40.73 | 40.74 | 40.58 | 40.59 | 40.59 | 0.16% | 29,232 |
| Oct 23, 2025 | 40.57 | 40.60 | 40.52 | 40.52 | 40.52 | 0.42% | 1,254 |
| Oct 22, 2025 | 39.96 | 40.36 | 39.96 | 40.35 | 40.35 | -0.62% | 17,546 |
| Oct 21, 2025 | 40.71 | 40.71 | 40.54 | 40.61 | 40.61 | -0.74% | 15,409 |
| Oct 20, 2025 | 40.69 | 40.91 | 40.64 | 40.91 | 40.91 | 0.97% | 23,468 |
| Oct 17, 2025 | 40.77 | 40.77 | 40.45 | 40.52 | 40.51 | -0.54% | 13,138 |
| Oct 16, 2025 | 40.69 | 40.73 | 40.68 | 40.73 | 40.73 | 0.39% | 994 |
| Oct 15, 2025 | 40.48 | 40.58 | 40.48 | 40.58 | 40.58 | 0.27% | 1,416 |
| Oct 14, 2025 | 40.36 | 40.50 | 40.34 | 40.47 | 40.47 | 0.41% | 1,150 |
| Oct 13, 2025 | 40.16 | 40.32 | 40.16 | 40.30 | 40.30 | 0.92% | 1,598 |
| Oct 10, 2025 | 39.98 | 39.98 | 39.61 | 39.93 | 39.93 | 0.65% | 5,855 |
| Oct 9, 2025 | 39.88 | 39.88 | 39.59 | 39.68 | 39.68 | -0.98% | 2,956 |
| Oct 8, 2025 | 39.99 | 40.17 | 39.99 | 40.07 | 40.07 | 0.73% | 2,730 |
| Oct 7, 2025 | 39.75 | 39.86 | 39.72 | 39.78 | 39.78 | 0.22% | 4,261 |
| Oct 6, 2025 | 39.55 | 39.74 | 39.55 | 39.69 | 39.69 | 1.46% | 5,732 |
| Oct 3, 2025 | 39.01 | 39.17 | 38.98 | 39.12 | 39.12 | 0.86% | 6,571 |
| Oct 2, 2025 | 39.06 | 39.06 | 38.71 | 38.79 | 38.79 | -0.28% | 2,425 |
| Oct 1, 2025 | 38.95 | 38.99 | 38.86 | 38.90 | 38.90 | 0.24% | 1,530 |
| Sep 30, 2025 | 38.46 | 38.88 | 38.46 | 38.80 | 38.80 | 0.84% | 4,539 |
| Sep 29, 2025 | 38.51 | 38.57 | 38.45 | 38.48 | 38.48 | 1.42% | 2,182 |
| Sep 26, 2025 | 37.82 | 37.99 | 37.82 | 37.94 | 37.94 | 0.34% | 6,922 |
| Sep 25, 2025 | 37.81 | 37.94 | 37.80 | 37.81 | 37.81 | -0.18% | 12,798 |
| Sep 24, 2025 | 37.91 | 37.91 | 37.87 | 37.88 | 37.88 | 0.05% | 1,914 |
| Sep 23, 2025 | 37.81 | 37.88 | 37.81 | 37.86 | 37.86 | 0.03% | 1,742 |
| Sep 22, 2025 | 37.88 | 37.90 | 37.85 | 37.85 | 37.85 | -0.51% | 5,985 |
| Sep 19, 2025 | 38.01 | 38.05 | 37.99 | 38.05 | 37.84 | 0.49% | 103,557 |
| Sep 18, 2025 | 37.87 | 37.91 | 37.80 | 37.86 | 37.65 | -0.26% | 16,130 |
| Sep 17, 2025 | 38.00 | 38.01 | 37.93 | 37.96 | 37.75 | 0.10% | 35,520 |
| Sep 16, 2025 | 38.02 | 38.02 | 37.92 | 37.92 | 37.71 | -0.13% | 2,714 |
| Sep 15, 2025 | 37.94 | 38.01 | 37.94 | 37.97 | 37.76 | 0.40% | 1,555 |
| Sep 12, 2025 | 37.85 | 37.85 | 37.82 | 37.82 | 37.61 | 0.05% | 13,850 |
| Sep 11, 2025 | 37.76 | 37.80 | 37.73 | 37.80 | 37.59 | 0.20% | 2,107 |
| Sep 10, 2025 | 37.79 | 37.79 | 37.68 | 37.73 | 37.52 | 0.25% | 2,299 |
| Sep 9, 2025 | 37.78 | 37.83 | 37.63 | 37.63 | 37.42 | 0.16% | 1,364 |
| Sep 8, 2025 | 37.43 | 37.65 | 37.43 | 37.57 | 37.36 | 0.22% | 4,053 |
| Sep 5, 2025 | 37.49 | 37.54 | 37.45 | 37.49 | 37.28 | 0.86% | 2,252 |
| Sep 4, 2025 | 37.25 | 37.25 | 37.17 | 37.17 | 36.96 | -0.05% | 3,218 |
| Sep 3, 2025 | 37.25 | 37.28 | 37.17 | 37.19 | 36.98 | 0.16% | 5,954 |
| Sep 2, 2025 | 36.41 | 37.18 | 36.41 | 37.13 | 36.92 | 1.71% | 15,777 |
| Aug 29, 2025 | 36.39 | 36.56 | 36.39 | 36.50 | 36.30 | 0.88% | 1,900 |
| Aug 28, 2025 | 35.97 | 36.24 | 35.97 | 36.18 | 35.98 | 0.66% | 1,481 |
| Aug 27, 2025 | 35.69 | 36.00 | 35.68 | 35.94 | 35.74 | 0.29% | 2,265 |
| Aug 26, 2025 | 35.74 | 35.87 | 35.74 | 35.84 | 35.64 | 0.84% | 1,739 |
| Aug 25, 2025 | 35.56 | 35.62 | 35.52 | 35.54 | 35.34 | -0.08% | 3,504 |
| Aug 22, 2025 | 35.18 | 35.64 | 35.18 | 35.57 | 35.37 | 0.96% | 3,094 |
| Aug 21, 2025 | 35.35 | 35.35 | 35.23 | 35.23 | 35.04 | -0.27% | 2,778 |
| Aug 20, 2025 | 35.27 | 35.33 | 35.27 | 35.33 | 35.13 | 0.96% | 408 |
| Aug 19, 2025 | 35.12 | 35.12 | 34.99 | 34.99 | 34.80 | -0.48% | 4,859 |
| Aug 18, 2025 | 35.21 | 35.21 | 35.09 | 35.16 | 34.97 | -0.14% | 996 |
| Aug 15, 2025 | 35.29 | 35.29 | 35.21 | 35.21 | 35.02 | -0.17% | 727 |
| Aug 14, 2025 | 35.40 | 35.40 | 35.27 | 35.27 | 35.08 | -0.49% | 2,096 |
| Aug 13, 2025 | 35.36 | 35.70 | 35.36 | 35.44 | 35.25 | 0.21% | 4,804 |
| Aug 12, 2025 | 35.20 | 35.39 | 35.20 | 35.37 | 35.17 | -0.19% | 16,707 |
| Aug 11, 2025 | 35.31 | 35.44 | 35.09 | 35.44 | 35.24 | -1.58% | 575 |
| Aug 8, 2025 | 36.10 | 36.23 | 35.95 | 36.01 | 35.81 | -0.18% | 11,533 |
| Aug 7, 2025 | 35.83 | 36.07 | 35.83 | 36.07 | 35.87 | 0.72% | 374 |
| Aug 6, 2025 | 35.82 | 36.10 | 35.80 | 35.81 | 35.61 | 0.60% | 7,152 |
| Aug 5, 2025 | 35.57 | 35.99 | 35.57 | 35.60 | 35.40 | -0.53% | 5,976 |
| Aug 4, 2025 | 35.59 | 36.07 | 35.36 | 35.79 | 35.59 | 0.65% | 2,458 |
| Aug 1, 2025 | 35.24 | 35.56 | 35.09 | 35.56 | 35.36 | 2.21% | 2,331 |
| Jul 31, 2025 | 35.02 | 35.04 | 34.54 | 34.79 | 34.60 | 0.16% | 2,595 |
| Jul 30, 2025 | 34.79 | 34.79 | 34.56 | 34.73 | 34.54 | -0.87% | 1,367 |
| Jul 29, 2025 | 35.08 | 35.12 | 35.00 | 35.04 | 34.85 | 0.03% | 20,535 |
| Jul 28, 2025 | 35.15 | 35.15 | 34.89 | 35.03 | 34.84 | -0.31% | 4,275 |
| Jul 25, 2025 | 35.33 | 35.33 | 35.14 | 35.14 | 34.95 | -1.57% | 2,476 |
| Jul 24, 2025 | 35.58 | 35.86 | 35.54 | 35.70 | 35.50 | -0.75% | 11,487 |
| Jul 23, 2025 | 36.13 | 36.32 | 35.92 | 35.97 | 35.77 | -1.15% | 2,509 |
| Jul 22, 2025 | 36.11 | 36.39 | 35.99 | 36.39 | 36.19 | 1.17% | 15,530 |
| Jul 21, 2025 | 35.86 | 35.98 | 35.86 | 35.97 | 35.77 | 1.67% | 3,486 |
| Jul 18, 2025 | 35.53 | 35.53 | 35.38 | 35.38 | 35.19 | 0.14% | 2,843 |
| Jul 17, 2025 | 35.12 | 35.38 | 35.12 | 35.33 | 35.13 | -0.30% | 8,247 |