USCF Gold Strategy Plus Income Fund (USG)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	35.30	35.45	35.17	35.45	3,186	35.45
7/01/2025	35.32	35.48	35.17	35.23	5,135	35.23
6/30/2025	34.80	34.99	34.54	34.78	6,030	34.78
6/27/2025	34.46	34.67	34.41	34.47	4,294	34.47
6/26/2025	35.38	35.38	34.98	35.28	4,209	35.28
6/25/2025	35.06	35.22	34.93	35.18	2,041	35.18
6/24/2025	35.21	35.21	34.76	35.18	3,079	35.18
6/23/2025	35.66	35.76	35.54	35.64	7,281	35.64
6/20/2025	35.53	35.65	35.40	35.51	2,401	35.51
6/18/2025	35.91	36.01	35.72	35.72	1,480	35.51
6/17/2025	35.72	35.97	35.72	35.86	7,859	35.65
6/16/2025	35.86	35.90	35.81	35.88	3,099	35.67
6/13/2025	36.61	36.61	36.26	36.35	5,340	36.14
6/12/2025	36.00	36.00	35.85	35.92	2,185	35.72
6/11/2025	35.32	35.53	35.32	35.53	1,447	35.33
6/10/2025	35.44	35.45	35.24	35.45	2,689	35.25
6/09/2025	35.06	35.45	35.06	35.30	3,079	35.10
6/06/2025	35.13	35.37	35.08	35.27	2,243	35.07
6/05/2025	35.64	35.72	35.55	35.72	1,249	35.51
6/04/2025	35.15	35.84	35.15	35.84	5,635	35.63
6/03/2025	35.74	35.74	35.47	35.63	4,301	35.42
6/02/2025	35.65	35.85	35.65	35.85	1,524	35.64
5/30/2025	34.69	34.92	34.69	34.92	3,740	34.72
5/29/2025	34.99	35.29	34.99	35.22	24,199	35.02
5/28/2025	35.32	35.32	34.85	35.00	9,575	34.80
5/27/2025	35.08	35.26	34.78	35.01	14,098	34.81
5/23/2025	35.58	35.64	35.54	35.59	5,575	35.38
5/22/2025	35.19	35.19	34.83	34.84	1,538	34.64
5/21/2025	35.30	35.30	34.86	35.17	28,650	34.97
5/20/2025	34.59	34.91	34.59	34.90	5,561	34.70
5/19/2025	33.83	34.62	33.83	34.62	6,254	34.42
5/16/2025	33.41	33.80	33.41	33.80	2,886	33.61
5/15/2025	33.55	34.30	33.55	34.30	4,119	34.10
5/14/2025	33.80	33.80	33.54	33.68	5,294	33.49
5/13/2025	34.66	34.66	34.24	34.43	40,084	34.23
5/12/2025	34.50	34.50	34.07	34.26	6,957	34.06
5/09/2025	35.24	35.38	35.19	35.19	3,551	34.99
5/08/2025	35.86	35.86	34.87	35.10	13,232	34.90
5/07/2025	36.12	36.12	35.61	35.77	11,289	35.56
5/06/2025	35.86	36.28	35.86	36.28	7,010	36.07
5/05/2025	35.34	35.34	35.00	35.31	2,898	35.11
5/02/2025	34.40	34.53	34.14	34.17	6,996	33.97
5/01/2025	34.10	34.27	33.91	34.27	17,976	34.07
4/30/2025	35.08	35.08	34.95	34.98	2,237	34.78
4/29/2025	35.10	35.24	35.03	35.24	13,253	35.04
4/28/2025	34.81	35.54	34.81	35.54	1,460	35.34
4/25/2025	34.65	35.01	34.64	34.98	11,709	34.78
4/24/2025	35.00	35.46	35.00	35.37	1,647	35.17
4/23/2025	35.11	35.26	35.06	35.26	5,073	35.06
4/22/2025	35.50	35.50	35.09	35.28	8,127	35.08
4/21/2025	35.47	35.47	35.07	35.25	26,748	35.05
4/17/2025	35.34	35.34	34.94	35.00	10,534	34.80
4/16/2025	35.41	35.41	35.16	35.25	5,919	35.05
4/15/2025	34.82	34.97	34.82	34.97	2,710	34.77
4/14/2025	34.79	34.79	34.55	34.67	3,378	34.47
4/11/2025	34.75	34.75	34.63	34.66	6,370	34.46
4/10/2025	34.07	34.62	34.07	34.50	7,764	34.30
4/09/2025	33.46	33.83	33.39	33.74	7,578	33.55
4/08/2025	32.99	33.26	32.65	32.90	3,567	32.71
4/07/2025	32.88	33.29	32.63	32.83	10,583	32.64
4/04/2025	33.80	33.80	33.39	33.59	4,696	33.40
4/03/2025	33.92	34.19	33.92	34.13	7,422	33.93