5 DAY PERFORMANCE
+24.07%
1 MONTH PERFORMANCE
+15.40%
3 MONTH PERFORMANCE
+21.17%
6 MONTH PERFORMANCE
+13.24%
YEAR-TO-DATE PERFORMANCE
+16.43%
1 YEAR PERFORMANCE
+6.33%
USCF Gold Strategy Plus Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.02 | $33.03 (0.03%) | $33.05 | $33.02 | 798 | $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 |
| 08/04/2026 | $32.47 | $32.44 (-0.09%) | $32.47 | $32.44 | 2.52 K | $11.74 M |
| 08/03/2026 | $31.99 | $32.19 (0.63%) | $32.19 | $31.99 | 706 | $11.65 M |
| 07/31/2026 | $31.90 | $32.13 (0.72%) | $32.14 | $31.90 | 3.54 K | $11.63 M |
| 07/30/2026 | $32.60 | $32.66 (0.18%) | $32.66 | $32.60 | 400 | $11.82 M |
| 07/29/2026 | $31.85 | $32.22 (1.16%) | $32.22 | $31.85 | 424 | $11.66 M |
| 07/28/2026 | $31.96 | $31.99 (0.09%) | $32.00 | $31.96 | 526 | $11.58 M |
| 07/27/2026 | $32.37 | $32.47 (0.31%) | $32.47 | $32.37 | 620 | $11.75 M |
| 07/24/2026 | $32.12 | $32.23 (0.34%) | $32.33 | $32.12 | 1.80 K | $11.67 M |
| 07/23/2026 | $32.18 | $32.16 (-0.06%) | $32.18 | $32.16 | 400 | $11.64 M |
| 07/22/2026 | $32.87 | $32.85 (-0.06%) | $33.05 | $32.84 | 51.14 K | $11.89 M |
| 07/21/2026 | $32.04 | $32.45 (1.28%) | $32.45 | $32.04 | 51.01 K | $11.75 M |
| 07/20/2026 | $31.83 | $31.86 (0.09%) | $31.98 | $31.79 | 54.74 K | $11.53 M |
| 07/17/2026 | $31.50 | $31.85 (1.11%) | $31.92 | $31.50 | 4.84 K | $11.53 M |
| 07/16/2026 | $31.92 | $31.61 (-0.97%) | $31.92 | $31.61 | 2.40 K | $11.44 M |
| 07/15/2026 | $32.37 | $32.22 (-0.46%) | $32.40 | $32.10 | 2.40 K | $11.66 M |
| 07/14/2026 | $32.43 | $32.23 (-0.62%) | $32.53 | $32.07 | 2.15 K | $11.67 M |
| 07/13/2026 | $32.06 | $31.79 (-0.84%) | $32.06 | $31.65 | 2.30 K | $11.51 M |
| 07/10/2026 | $32.39 | $32.54 (0.46%) | $32.54 | $32.39 | 1.10 K | $11.78 M |
| 07/09/2026 | $32.75 | $32.66 (-0.27%) | $32.77 | $32.58 | 1.50 K | $11.82 M |
| 07/08/2026 | $32.09 | $32.29 (0.62%) | $32.36 | $32.09 | 600 | $11.69 M |
| 07/07/2026 | $32.60 | $32.60 (0%) | $32.60 | $32.60 | 200 | $11.80 M |
| 07/06/2026 | $32.90 | $32.89 (-0.03%) | $32.90 | $32.78 | 1.80 K | $11.91 M |
| 07/02/2026 | $32.63 | $32.67 (0.12%) | $32.67 | $32.63 | 600 | $11.83 M |
| 07/01/2026 | $32.33 | $32.00 (-1.02%) | $32.38 | $32.00 | 800 | $11.69 M |
| 06/30/2026 | $32.14 | $31.88 (-0.81%) | $32.14 | $31.87 | 1.80 K | $11.64 M |
| 06/29/2026 | $32.00 | $31.81 (-0.59%) | $32.00 | $31.81 | 4.42 K | $11.62 M |
| 06/26/2026 | $32.31 | $32.18 (-0.4%) | $32.31 | $32.13 | 3.20 K | $11.75 M |
| 06/25/2026 | $31.84 | $31.84 (0%) | $32.00 | $31.84 | 2.40 K | $11.63 M |
| 06/24/2026 | $31.85 | $31.56 (-0.91%) | $31.85 | $31.49 | 2.10 K | $11.78 M |
| 06/23/2026 | $32.64 | $32.59 (-0.15%) | $32.81 | $32.59 | 4.72 K | $12.16 M |
| 06/22/2026 | $33.28 | $33.16 (-0.36%) | $33.28 | $33.01 | 1.30 K | $12.37 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.
