5 DAY PERFORMANCE
+35.95%
1 MONTH PERFORMANCE
+28.20%
3 MONTH PERFORMANCE
+20.92%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
+16.43%
1 YEAR PERFORMANCE
+0.15%
USCF Gold Strategy Plus Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.32 | $31.23 (-0.29%) | $31.39 | $31.18 | 2.14 K | $11.31 M |
| 11/04/2026 | $30.83 | $30.97 (0.45%) | $31.04 | $30.83 | 1.70 K | $11.21 M |
| 11/03/2026 | $30.16 | $30.04 (-0.4%) | $30.17 | $30.04 | 840 | $10.88 M |
| 11/02/2026 | $30.20 | $30.17 (-0.1%) | $30.32 | $30.16 | 1.32 K | $10.92 M |
| 10/30/2026 | $30.16 | $29.76 (-1.33%) | $30.17 | $29.76 | 1.10 K | $10.77 M |
| 10/29/2026 | $30.65 | $30.65 (0%) | $30.79 | $30.62 | 4.60 K | $11.10 M |
| 10/28/2026 | $30.92 | $31.01 (0.29%) | $31.01 | $30.85 | 1.83 K | $11.23 M |
| 10/27/2026 | $30.88 | $30.94 (0.19%) | $30.94 | $30.88 | 307 | $11.20 M |
| 10/26/2026 | $30.55 | $30.61 (0.2%) | $30.69 | $30.54 | 646 | $11.08 M |
| 10/23/2026 | $30.47 | $30.50 (0.1%) | $30.58 | $30.33 | 5.70 K | $11.04 M |
| 10/22/2026 | $30.95 | $30.71 (-0.78%) | $30.95 | $30.71 | 511 | $11.12 M |
| 10/21/2026 | $31.41 | $31.49 (0.25%) | $31.55 | $31.40 | 1.00 K | $11.40 M |
| 10/20/2026 | $31.54 | $31.40 (-0.44%) | $31.66 | $31.30 | 11.30 K | $11.37 M |
| 10/19/2026 | $31.50 | $31.54 (0.13%) | $31.54 | $31.50 | 400 | $11.42 M |
| 10/16/2026 | $31.84 | $31.73 (-0.35%) | $31.84 | $31.73 | 1.70 K | $11.49 M |
| 10/15/2026 | $31.68 | $31.76 (0.25%) | $31.76 | $31.68 | 301 | $11.50 M |
| 10/14/2026 | $31.19 | $31.26 (0.22%) | $31.26 | $31.19 | 300 | $11.32 M |
| 10/13/2026 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 119 | $11.48 M |
| 10/12/2026 | $31.72 | $31.72 (0%) | $31.72 | $31.72 | 300 | $11.48 M |
| 10/09/2026 | $31.82 | $31.91 (0.28%) | $31.91 | $31.74 | 6.84 K | $11.55 M |
| 10/08/2026 | $31.54 | $31.47 (-0.22%) | $31.54 | $31.40 | 629 | $11.39 M |
| 10/07/2026 | $31.40 | $31.26 (-0.45%) | $31.41 | $31.15 | 9.80 K | $11.32 M |
| 10/06/2026 | $31.56 | $31.78 (0.7%) | $31.79 | $31.56 | 13.90 K | $11.51 M |
| 10/05/2026 | $31.57 | $31.56 (-0.03%) | $31.65 | $31.44 | 5.15 K | $11.43 M |
| 10/02/2026 | $31.66 | $31.65 (-0.03%) | $31.66 | $31.62 | 4.14 K | $11.46 M |
| 10/01/2026 | $31.85 | $31.86 (0.03%) | $31.91 | $31.85 | 1.62 K | $11.53 M |
| 09/30/2026 | $31.84 | $31.67 (-0.53%) | $31.84 | $31.67 | 506 | $11.47 M |
| 09/29/2026 | $31.75 | $31.81 (0.19%) | $31.81 | $31.67 | 500 | $11.52 M |
| 09/28/2026 | $31.38 | $31.51 (0.41%) | $31.63 | $31.38 | 1.13 K | $11.41 M |
| 09/25/2026 | $32.45 | $32.61 (0.49%) | $32.62 | $32.38 | 640 | $11.81 M |
| 09/24/2026 | $32.50 | $32.50 (0%) | $32.50 | $32.50 | 200 | $11.77 M |
| 09/23/2026 | $32.82 | $32.59 (-0.7%) | $32.82 | $32.59 | 500 | $11.80 M |
| 09/22/2026 | $33.06 | $33.20 (0.42%) | $33.20 | $33.06 | 500 | $12.02 M |
| 09/21/2026 | $33.02 | $33.03 (0.03%) | $33.05 | $33.02 | 800 | $11.96 M |
| 09/18/2026 | $33.44 | $33.44 (0%) | $33.44 | $33.44 | 213 | $12.11 M |
| 09/17/2026 | $33.33 | $33.20 (-0.39%) | $33.33 | $33.20 | 600 | $12.02 M |
| 09/16/2026 | $33.14 | $32.61 (-1.6%) | $33.14 | $32.48 | 1.11 K | $11.81 M |
| 09/15/2026 | $32.75 | $32.82 (0.21%) | $32.85 | $32.75 | 6.43 K | $11.88 M |
| 09/14/2026 | $32.66 | $32.73 (0.21%) | $32.73 | $32.63 | 4.31 K | $11.85 M |
| 09/11/2026 | $33.55 | $33.19 (-1.07%) | $33.56 | $33.19 | 2.21 K | $12.02 M |
| 09/10/2026 | $33.39 | $33.10 (-0.87%) | $33.39 | $33.10 | 1.40 K | $11.98 M |
| 09/09/2026 | $33.83 | $33.61 (-0.65%) | $33.83 | $33.52 | 3.00 K | $12.17 M |
| 09/08/2026 | $33.63 | $33.32 (-0.92%) | $33.63 | $33.31 | 3.71 K | $12.06 M |
| 09/04/2026 | $33.87 | $33.88 (0.03%) | $33.88 | $33.87 | 300 | $12.27 M |
| 09/03/2026 | $34.05 | $34.17 (0.35%) | $34.22 | $34.05 | 5.21 K | $12.37 M |
| 09/02/2026 | $33.14 | $33.44 (0.91%) | $33.44 | $33.14 | 6.70 K | $12.11 M |
| 09/01/2026 | $33.35 | $33.06 (-0.87%) | $33.35 | $33.06 | 2.00 K | $11.97 M |
| 08/31/2026 | $33.97 | $33.97 (0%) | $33.97 | $33.97 | 700 | $12.30 M |
| 08/28/2026 | $35.05 | $34.06 (-2.82%) | $35.05 | $34.06 | 3.31 K | $12.33 M |
| 08/27/2026 | $35.17 | $35.13 (-0.11%) | $35.17 | $35.13 | 700 | $12.72 M |
| 08/26/2026 | $35.00 | $35.07 (0.2%) | $35.07 | $35.00 | 444 | $12.70 M |
| 08/25/2026 | $35.10 | $35.06 (-0.11%) | $35.11 | $35.06 | 800 | $12.69 M |
| 08/24/2026 | $35.10 | $35.03 (-0.2%) | $35.10 | $34.97 | 1.44 K | $12.68 M |
| 08/21/2026 | $35.00 | $35.06 (0.17%) | $35.06 | $34.95 | 4.80 K | $12.69 M |
| 08/20/2026 | $34.95 | $34.99 (0.11%) | $34.99 | $34.95 | 500 | $12.67 M |
| 08/19/2026 | $34.89 | $35.09 (0.57%) | $35.09 | $34.88 | 4.34 K | $12.70 M |
| 08/18/2026 | $34.39 | $33.87 (-1.51%) | $34.39 | $33.68 | 2.40 K | $12.26 M |
| 08/17/2026 | $34.61 | $34.65 (0.12%) | $34.71 | $34.61 | 1.10 K | $12.54 M |
| 08/14/2026 | $34.40 | $34.48 (0.23%) | $34.58 | $34.40 | 1.12 K | $12.48 M |
| 08/13/2026 | $34.28 | $34.28 (0%) | $34.28 | $34.28 | 200 | $12.41 M |
| 08/12/2026 | $34.46 | $34.45 (-0.03%) | $34.49 | $34.45 | 2.04 K | $12.47 M |
| 08/11/2026 | $34.39 | $34.27 (-0.35%) | $34.45 | $34.27 | 700 | $12.41 M |
| 08/10/2026 | $34.03 | $34.31 (0.82%) | $34.36 | $34.03 | 700 | $12.42 M |
| 08/07/2026 | $34.00 | $33.98 (-0.06%) | $34.03 | $33.91 | 12.81 K | $12.30 M |
| 08/06/2026 | $33.70 | $33.50 (-0.59%) | $33.70 | $33.49 | 4.71 K | $12.13 M |
| 08/05/2026 | $33.39 | $33.46 (0.21%) | $33.46 | $33.39 | 233 | $12.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
