USCF Gold Strategy Plus Income Fund (USG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 27.50 | 27.50 | 27.44 | 27.44 | 27.44 | 300 |
| 25 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 24 abr 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 300 |
| 23 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1,100 |
| 22 abr 2024 | 27.27 | 27.27 | 27.13 | 27.19 | 27.19 | 1,300 |
| 19 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 18 abr 2024 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | 1,200 |
| 17 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
| 16 abr 2024 | 27.23 | 27.30 | 27.23 | 27.25 | 27.25 | 1,500 |
| 15 abr 2024 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | 600 |
| 12 abr 2024 | 27.35 | 27.36 | 27.11 | 27.18 | 27.18 | 2,900 |
| 11 abr 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 500 |
| 10 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 300 |
| 09 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
| 08 abr 2024 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 2,100 |
| 05 abr 2024 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 500 |
| 04 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
| 03 abr 2024 | 26.98 | 26.98 | 26.90 | 26.95 | 26.95 | 1,500 |
| 02 abr 2024 | 26.34 | 26.77 | 26.34 | 26.76 | 26.76 | 2,500 |
| 01 abr 2024 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 1,300 |
| 28 mar 2024 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | 200 |
| 27 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 26 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 25 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 22 mar 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 300 |
| 21 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 20 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 19 mar 2024 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | 400 |
| 19 mar 2024 | 0.169 Dividendo | |||||
| 18 mar 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 25.93 | 300 |
| 15 mar 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 25.93 | 400 |
| 14 mar 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 25.93 | 300 |
| 13 mar 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 25.88 | 1,000 |
| 12 mar 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 25.86 | 600 |
| 11 mar 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.83 | 900 |
| 08 mar 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.80 | 2,500 |
| 07 mar 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.76 | 1,000 |
| 06 mar 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 700 |
| 05 mar 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.66 | 1,100 |
| 04 mar 2024 | 25.48 | 25.69 | 25.48 | 25.69 | 25.52 | 500 |
| 01 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | 100 |
| 29 feb 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 24.95 | 600 |
| 28 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 100 |
| 27 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 100 |
| 26 feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 200 |
| 23 feb 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 24.88 | 1,000 |
| 22 feb 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.81 | 300 |
| 21 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | 100 |
| 20 feb 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 500 |
| 16 feb 2024 | 24.30 | 24.81 | 24.30 | 24.74 | 24.57 | 1,700 |
| 15 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 100 |
| 14 feb 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.31 | 300 |
| 13 feb 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.34 | 300 |
| 12 feb 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.66 | 300 |
| 09 feb 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.74 | 1,800 |
| 08 feb 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 24.89 | 2,600 |
| 07 feb 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.90 | 400 |
| 06 feb 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 24.89 | 300 |
| 05 feb 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.75 | 300 |
| 02 feb 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 24.85 | 1,400 |
| 01 feb 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.07 | 500 |
| 31 ene 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 24.84 | 500 |
| 30 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 100 |
| 29 ene 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 24.84 | 300 |
| 26 ene 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.69 | 600 |
| 25 ene 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | 600 |
| 24 ene 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 100 |
| 23 ene 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.79 | 200 |
| 22 ene 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 200 |
| 19 ene 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.79 | 600 |
| 18 ene 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.70 | 700 |
| 17 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 100 |
| 16 ene 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.83 | 1,100 |
| 12 ene 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.02 | 1,300 |
| 11 ene 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.77 | 200 |
| 10 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | 100 |
| 09 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 100 |
| 08 ene 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.85 | 500 |
| 05 ene 2024 | 25.26 | 25.26 | 25.17 | 25.17 | 25.00 | 300 |
| 04 ene 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.02 | 300 |
| 03 ene 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 24.98 | 1,500 |
| 02 ene 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.16 | 1,100 |
| 29 dic 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 100 |
| 28 dic 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.24 | 600 |
| 27 dic 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 25.38 | 400 |
| 26 dic 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 25.26 | 500 |
| 22 dic 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 25.15 | 800 |
| 21 dic 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 24.95 | 400 |
| 20 dic 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 24.81 | 400 |
| 19 dic 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 24.91 | 1,900 |
| 19 dic 2023 | 0.795 Dividendo | |||||
| 18 dic 2023 | 25.74 | 25.79 | 25.69 | 25.69 | 24.74 | 500 |
| 15 dic 2023 | 25.68 | 25.92 | 25.59 | 25.59 | 24.64 | 600 |
| 14 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | 200 |
| 13 dic 2023 | 25.15 | 25.63 | 25.15 | 25.63 | 24.68 | 8,200 |
| 12 dic 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.18 | 200 |
| 11 dic 2023 | 25.03 | 25.17 | 25.03 | 25.11 | 24.18 | 600 |
| 08 dic 2023 | 25.56 | 25.56 | 25.39 | 25.39 | 24.44 | 500 |
| 07 dic 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 24.74 | 200 |
| 06 dic 2023 | 25.74 | 25.74 | 25.66 | 25.67 | 24.72 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.