NYSE Arca · USG · ETF
USCF Gold Strategy Plus Income Fund (USG) ETF price history
Every NYSE Arca trading session of USCF Gold Strategy Plus Income Fund from Nov 3, 2021 to Sep 28, 2026: 1,229 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USG adjusted close, 2021 to 2026
- $42.00
- All time high, 2026
- $42.18
- 52 week high, $30.31 low
- 1,229
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
USG key facts
- USCF Gold Strategy Plus Income Fund (USG) closed at $31.51 on Sep 28, 2026 on NYSE Arca.
- USG's all time high close is $42.00, set on Jan 28, 2026; its all time low close is $14.96 on Oct 19, 2022.
- USG's 52 week range is $30.31 to $42.18.
- USG returned +5.4% over the year to Sep 28, 2026.
- Since Nov 3, 2021 USG returned +97%, +14.9% a year compounded.
- USG's deepest drawdown was -25.0% from Jan 28, 2026 to Sep 28, 2026.
- DataCedar holds 1,229 daily sessions of USG history from Nov 3, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USG price chart, 2021 to 2026
USG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -2.1% |
| 6 months | -10.8% |
| Year to date | -8.6% |
| 1 year | +5.4% |
| 3 years | +92.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 3, 2021 | +97.2% |
| Compound annual growth, 4.9 years | +14.9% |
USG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.00 on Jan 28, 2026
- All time low close
- $14.96 on Oct 19, 2022
- 52 week high
- $42.18 on Jan 29, 2026
- 52 week low
- $30.31 on Sep 29, 2025
- Deepest drawdown
- -25.0% from Jan 28, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +6.0% on Jan 28, 2026
- Worst single session
- -9.1% on Jan 30, 2026
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +52%
- Worst calendar year
- 2022, +2%
USG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.16 | $42.18 | $31.38 | $31.51 | -8.2% | 1M | 185 |
| 2025 | $22.87 | $36.23 | $22.38 | $34.32 | +52.0% | 1.6M | 250 |
| 2024 | $18.18 | $24.29 | $17.49 | $22.58 | +23.7% | 896.6K | 252 |
| 2023 | $17.01 | $19.75 | $15.86 | $18.25 | +8.5% | 372.6K | 250 |
| 2022 | $16.35 | $18.64 | $14.23 | $16.82 | +2.1% | 291.9K | 251 |
| 2021 | $15.92 | $17.47 | $15.87 | $16.47 | n/a | 100.4K | 41 |
USG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.51 | -7.3% |
| August 2026 | $33.97 | +5.8% |
| July 2026 | $32.13 | +0.8% |
| June 2026 | $31.88 | -11.0% |
| May 2026 | $35.81 | -1.7% |
| April 2026 | $36.43 | -0.6% |
| March 2026 | $36.67 | -11.4% |
| February 2026 | $41.38 | +10.4% |
| January 2026 | $37.49 | +9.2% |
| December 2025 | $34.32 | +2.3% |
| November 2025 | $33.54 | +5.3% |
| October 2025 | $31.86 | +4.2% |
About the USG data
Daily bars. 1,229 sessions from Nov 3, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USDU WisdomTree Bloomberg U.S. Dollar Bullish Fund
- USE USCF Energy Commodity Strategy Absolute Return Fund
- USFE First Eagle US Equity ETF
- USFR WisdomTree Floating Rate Treasury Fund
- USL United States 12 Month Oil Fund, LP
- USLV Direxion Daily Silver Bull 2X ETF
- USMD CoreValues America First Technology ETF
- USNG Amplify Samsung U.S. Natural Gas Infrastructure ETF
Common questions
USG share price history
