Canada markets close in 6 hours 15 minutes

USCF Gold Strategy Plus Income Fund (GLDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.51+0.39 (+1.55%)
As of 02:05PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202427.1527.5427.1527.5427.54774
May 08, 202427.0927.1827.0927.1527.15312
May 07, 202427.2227.2427.1427.2027.201,439
May 06, 202427.3227.3227.3227.3227.3291
May 03, 202427.0027.0326.9927.0327.031,001
May 02, 202427.0827.0827.0827.0827.0861
May 01, 202427.2227.2227.2227.2227.2237
Apr 30, 202427.1427.1426.9226.9326.93878
Apr 29, 202427.4227.4227.4227.4227.4215
Apr 26, 202427.5027.5027.4427.4427.44275
Apr 25, 202427.3327.3327.3327.3327.3355
Apr 24, 202427.2827.2827.2727.2727.27263
Apr 23, 202427.2427.2427.2427.2427.241,061
Apr 22, 202427.2727.2727.1327.1927.191,279
Apr 19, 202427.3327.3327.3327.3327.3356
Apr 18, 202427.5627.5627.2827.2827.281,196
Apr 17, 202427.2427.2427.2427.2427.24138
Apr 16, 202427.2327.3027.2327.2527.251,500
Apr 15, 202427.1027.2427.1027.2027.20590
Apr 12, 202427.3527.3627.1127.1827.182,884
Apr 11, 202427.1727.2427.1727.2427.24504
Apr 10, 202427.1427.1427.1427.1427.14279
Apr 09, 202427.1327.1327.1327.1327.1329
Apr 08, 202427.0527.1327.0527.1327.132,072
Apr 05, 202427.1827.1827.0427.1127.11534
Apr 04, 202426.9526.9526.9526.9526.95264
Apr 03, 202426.9826.9826.9026.9526.951,468
Apr 02, 202426.3426.7726.3426.7626.762,500
Apr 01, 202426.4226.5126.4226.4826.481,334
Mar 28, 202426.3726.3726.3426.3426.34163
Mar 27, 202426.0926.0926.0926.0926.0937
Mar 26, 202425.9825.9825.9825.9825.9875
Mar 25, 202426.0326.0326.0326.0326.03126
Mar 22, 202425.8125.8825.8125.8825.88260
Mar 21, 202425.9125.9125.9125.9125.9183
Mar 20, 202425.9125.9125.9125.9125.9136
Mar 19, 202426.0826.0825.8925.8925.89384
Mar 19, 20240.1688 Dividend
Mar 18, 202426.0826.0926.0826.0925.93312
Mar 15, 202426.1926.1926.0826.0925.93369
Mar 14, 202426.1226.1226.1026.1025.93324
Mar 13, 202426.0226.0926.0226.0525.881,006
Mar 12, 202426.1026.1025.9526.0225.86612
Mar 11, 202426.0926.0926.0026.0025.83931
Mar 08, 202425.8826.0525.8825.9725.802,502
Mar 07, 202426.0226.0225.8825.9325.761,008
Mar 06, 202425.8425.8825.8425.8825.71706
Mar 05, 202425.9125.9125.8325.8325.661,129
Mar 04, 202425.5125.5125.5125.5125.34-
Mar 01, 202425.5125.5125.5125.5125.34113
Feb 29, 202425.1025.2325.1025.1124.95569
Feb 28, 202425.0225.0225.0225.0224.865
Feb 27, 202424.9824.9824.9824.9824.8272
Feb 26, 202424.9025.0024.9025.0024.83203
Feb 23, 202424.9625.0424.9625.0424.881,001
Feb 22, 202424.8724.9824.8724.9724.81262
Feb 21, 202424.9024.9024.9024.9024.73113
Feb 20, 202424.9524.9524.9024.9024.74482
Feb 16, 202424.3024.8124.3024.7324.571,738
Feb 15, 202424.6624.6624.6624.6624.5098
Feb 14, 202424.4424.4724.3924.4724.31299
Feb 13, 202424.4524.5024.4524.5024.34253
Feb 12, 202424.8024.8224.8024.8224.66344
Feb 09, 202425.0125.0124.7924.9124.741,758
Feb 08, 202425.0525.1025.0525.0624.892,561
Feb 07, 202425.1325.1325.0625.0624.90410
Feb 06, 202424.9725.0524.9725.0524.89260
Feb 05, 202424.8024.9124.8024.9124.75254
Feb 02, 202425.0825.0925.0125.0124.851,353
Feb 01, 202425.3725.3725.2325.2325.07460
Jan 31, 202425.3225.3225.0025.0024.84521
Jan 30, 202425.0625.0625.0625.0624.8961
Jan 29, 202424.8125.0124.8125.0124.84262
Jan 26, 202424.8824.9024.8524.8524.69550
Jan 25, 202424.8424.8424.8224.8224.66552
Jan 24, 202424.7424.7424.7424.7424.5815
Jan 23, 202424.7724.9524.7724.9524.79214
Jan 22, 202424.8424.8424.8424.8424.68232
Jan 19, 202424.9925.0324.9524.9524.79613
Jan 18, 202424.6524.8624.6524.8624.70650
Jan 17, 202424.6524.6524.6524.6524.4970
Jan 16, 202425.2525.2524.9224.9924.831,078
Jan 12, 202425.3425.3425.1825.1825.021,281
Jan 11, 202424.9124.9324.9124.9324.77195
Jan 10, 202424.8824.8824.8824.8824.7247
Jan 09, 202424.9524.9524.9524.9524.79112
Jan 08, 202425.0025.0325.0025.0124.85529
Jan 05, 202425.2625.2625.1625.1625.00287
Jan 04, 202425.1325.1825.1325.1825.02283
Jan 03, 202425.2525.2525.0625.1424.981,506
Jan 02, 202425.2525.4725.2525.3225.161,061
Dec 29, 202325.3525.3525.3525.3525.1979
Dec 28, 202325.5425.5425.4025.4025.24568
Dec 27, 202325.4525.5525.4525.5525.38399
Dec 26, 202325.2525.4325.2525.4325.26473
Dec 22, 202326.1926.1925.3125.3125.15778
Dec 21, 202325.1625.1625.1125.1124.95387
Dec 20, 202325.2625.2624.9724.9724.81404
Dec 19, 202325.2125.2225.0625.0724.911,883
Dec 19, 20230.7953 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...