Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Uscf Gold Strat (USG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.35 35.3803 35.35 35.3803 66
17th Jul 2025 (Thu) 35.35 35.35 35.3287 35.3287 0
16th Jul 2025 (Wed) 35.35 35.4357 35.35 35.4357 0
15th Jul 2025 (Tue) 35.35 35.35 35.35 35.1132 312
14th Jul 2025 (Mon) 35.40 35.4064 35.40 35.4064 111
11th Jul 2025 (Fri) 35.40 35.40 35.40 35.5648 194
10th Jul 2025 (Thu) 34.93 35.1817 34.93 35.1817 0
9th Jul 2025 (Wed) 34.93 35.0672 34.93 35.0672 1
8th Jul 2025 (Tue) 34.93 34.9453 34.93 34.9453 0
7th Jul 2025 (Mon) 34.93 34.94 34.91 35.2832 329
4th Jul 2025 (Fri) 35.27 35.27 35.2463 35.2463 2
3rd Jul 2025 (Thu) 35.27 35.27 35.2463 35.2463 2
2nd Jul 2025 (Wed) 35.27 35.27 35.27 35.4522 160
1st Jul 2025 (Tue) 35.20 35.20 35.20 35.2346 434
30th Jun 2025 (Mon) 34.55 34.55 34.541 34.78 467
27th Jun 2025 (Fri) 34.53 34.53 34.53 34.47 271
26th Jun 2025 (Thu) 35.01 35.02 35.01 35.285 201
25th Jun 2025 (Wed) 35.96 35.96 35.1753 35.1753 0
24th Jun 2025 (Tue) 35.96 35.96 35.18 35.18 50
23rd Jun 2025 (Mon) 35.96 35.96 35.6438 35.6438 3
20th Jun 2025 (Fri) 35.96 35.96 35.5054 35.5054 0
19th Jun 2025 (Thu) 35.96 35.96 35.7207 35.7207 76
18th Jun 2025 (Wed) 35.96 35.96 35.7207 35.7207 76
17th Jun 2025 (Tue) 35.96 35.97 35.83 35.86 326
16th Jun 2025 (Mon) 35.65 35.8785 35.65 35.8785 0
13th Jun 2025 (Fri) 35.65 36.349 35.65 36.349 27
12th Jun 2025 (Thu) 35.65 35.9234 35.65 35.9234 0
11th Jun 2025 (Wed) 35.65 35.65 35.5322 35.5322 6
10th Jun 2025 (Tue) 35.65 35.65 35.45 35.45 0
9th Jun 2025 (Mon) 35.65 35.65 35.3047 35.3047 0
6th Jun 2025 (Fri) 35.65 35.65 35.27 35.27 0
5th Jun 2025 (Thu) 35.65 35.72 35.65 35.72 5
4th Jun 2025 (Wed) 35.65 35.65 35.65 35.84 165
3rd Jun 2025 (Tue) 35.135 35.63 35.135 35.63 113
2nd Jun 2025 (Mon) 35.135 35.85 35.135 35.85 187
30th May 2025 (Fri) 35.135 35.135 34.9227 34.9227 101
29th May 2025 (Thu) 35.135 35.15 35.115 35.22 823
28th May 2025 (Wed) 34.95 34.95 34.95 34.95 106
27th May 2025 (Tue) 35.59 35.59 35.59 35.59 110
26th May 2025 (Mon) 35.59 35.59 35.59 35.59 0
24th May 2025 (Sat) 34.84 35.59 34.84 35.59 39
23rd May 2025 (Fri) 34.84 34.84 34.84 34.84 39
22nd May 2025 (Thu) 35.17 35.17 35.17 35.17 102
21st May 2025 (Wed) 34.90 34.90 34.90 34.90 852
20th May 2025 (Tue) 34.62 34.62 34.62 34.62 0
19th May 2025 (Mon) 34.13 34.13 34.10 34.10 1,482
FTSE 100 Latest
Value8,992.12
Change19.48