USCF Gold Strategy Plus Income Fund (USG)

Historical Prices For USCF Gold Strategy Plus Income Fund (USG)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	33.80	33.80	33.39	33.59	3,533	33.59
4/03/2025	33.92	34.19	33.92	34.13	7,422	34.13
4/02/2025	34.46	34.50	34.25	34.41	21,670	34.41
4/01/2025	34.41	34.42	34.22	34.33	3,337	34.33
3/31/2025	35.66	35.66	34.15	34.35	17,584	34.35
3/28/2025	33.96	33.99	33.95	33.96	856	33.96
3/27/2025	33.83	33.85	33.64	33.82	6,085	33.82
3/26/2025	33.33	33.43	33.33	33.41	739	33.41
3/25/2025	33.51	33.56	33.41	33.46	2,327	33.46
3/24/2025	33.43	33.43	33.18	33.28	2,028	33.28
3/21/2025	33.77	33.77	33.15	33.51	1,823	33.51
3/20/2025	33.68	33.72	33.50	33.63	3,354	33.63
3/19/2025	33.53	33.74	33.53	33.64	1,821	33.64
3/18/2025	33.75	33.75	33.51	33.64	2,843	33.48
3/17/2025	33.32	33.38	33.31	33.38	1,432	33.21
3/14/2025	33.18	33.27	33.16	33.20	4,420	33.04
3/13/2025	33.01	33.52	33.01	33.16	12,742	33.00
3/12/2025	32.44	32.70	32.43	32.58	6,663	32.42
3/11/2025	32.43	32.48	32.35	32.41	6,596	32.25
3/10/2025	32.30	32.31	32.02	32.05	5,093	31.89
3/07/2025	32.34	32.52	32.21	32.29	4,400	32.14
3/06/2025	32.42	32.42	32.28	32.30	2,958	32.14
3/05/2025	31.93	32.53	31.93	32.40	1,803	32.24
3/04/2025	32.49	32.49	32.15	32.31	12,236	32.15
3/03/2025	32.00	32.03	31.99	32.03	4,766	31.88
2/28/2025	31.81	31.81	31.50	31.66	3,269	31.51
2/27/2025	32.00	32.00	31.86	31.90	2,708	31.74
2/26/2025	32.42	32.42	32.11	32.38	2,727	32.22
2/25/2025	32.21	32.36	32.09	32.29	10,168	32.13
2/24/2025	32.68	32.68	32.36	32.47	3,248	32.31
2/21/2025	32.50	32.50	32.19	32.31	4,916	32.15
2/20/2025	32.28	32.29	32.25	32.29	686	32.13
2/19/2025	32.31	32.31	32.11	32.26	2,412	32.10
2/18/2025	30.35	32.23	30.35	32.19	4,254	32.03
2/14/2025	31.88	31.88	31.87	31.87	795	31.72
2/13/2025	32.19	32.19	32.12	32.15	1,778	31.99
2/12/2025	32.15	32.15	31.90	31.96	4,148	31.80
2/11/2025	31.97	31.98	31.94	31.94	1,616	31.78
2/10/2025	32.18	32.18	31.95	32.01	3,341	31.85
2/07/2025	31.71	31.71	31.58	31.61	3,163	31.45
2/06/2025	31.83	31.83	31.52	31.54	2,152	31.39
2/05/2025	31.73	31.83	31.52	31.52	2,184	31.36
2/04/2025	31.55	31.55	31.39	31.43	1,471	31.28
2/03/2025	31.54	31.54	31.08	31.26	8,891	31.11
1/31/2025	31.28	31.28	31.00	31.00	4,438	30.85
1/30/2025	31.01	31.19	31.01	31.17	1,478	31.02
1/29/2025	30.89	30.89	30.69	30.72	2,417	30.57
1/28/2025	30.74	30.74	30.74	30.74	298	30.59
1/27/2025	30.77	30.77	30.30	30.40	7,929	30.25
1/24/2025	30.73	30.86	30.73	30.77	2,884	30.61
1/23/2025	30.46	30.61	30.43	30.54	4,195	30.40
1/22/2025	30.58	30.62	30.54	30.55	1,974	30.41
1/21/2025	30.53	30.53	30.28	30.35	2,312	30.20
1/17/2025	30.37	30.37	30.22	30.22	3,477	30.07
1/16/2025	30.49	30.49	30.32	30.35	2,423	30.20
1/15/2025	29.95	30.22	29.94	30.08	2,066	29.94
1/14/2025	29.63	29.84	29.63	29.78	3,701	29.64
1/13/2025	29.80	29.80	29.80	29.80	560	29.65
1/10/2025	30.00	30.06	29.88	29.98	13,440	29.83
1/08/2025	29.59	29.70	29.59	29.65	2,705	29.51
1/07/2025	29.54	29.54	29.38	29.49	4,234	29.35