USCF Gold Strategy Plus I... (GLDX)
AMEX: GLDX
· Real-Time Price · USD
25.51
0.40 (1.57%)
At close: Jun 12, 2025, 3:41 PM
GLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 35.00 | 35.33 | 34.96 | 35.18 | 35.18 | 0.31% | 2,636 |
| Jul 9, 2025 | 34.70 | 35.07 | 34.67 | 35.07 | 35.07 | 0.34% | 6,548 |
| Jul 8, 2025 | 35.15 | 35.15 | 34.95 | 34.95 | 34.95 | -0.94% | 1,494 |
| Jul 7, 2025 | 34.96 | 35.36 | 34.90 | 35.28 | 35.28 | 0.09% | 3,284 |
| Jul 3, 2025 | 35.21 | 35.25 | 35.08 | 35.25 | 35.25 | -0.56% | 2,088 |
| Jul 2, 2025 | 35.30 | 35.45 | 35.17 | 35.45 | 35.45 | 0.62% | 3,186 |
| Jul 1, 2025 | 35.32 | 35.48 | 35.17 | 35.23 | 35.23 | 1.29% | 5,135 |
| Jun 30, 2025 | 34.80 | 34.99 | 34.54 | 34.78 | 34.78 | 0.90% | 6,030 |
| Jun 27, 2025 | 34.46 | 34.67 | 34.41 | 34.47 | 34.47 | -2.30% | 4,294 |
| Jun 26, 2025 | 35.38 | 35.38 | 34.97 | 35.28 | 35.28 | 0.28% | 4,209 |
| Jun 25, 2025 | 35.06 | 35.22 | 34.93 | 35.18 | 35.18 | 0.00% | 2,041 |
| Jun 24, 2025 | 35.21 | 35.21 | 34.76 | 35.18 | 35.18 | -1.29% | 3,079 |
| Jun 23, 2025 | 35.67 | 35.76 | 35.54 | 35.64 | 35.64 | 0.37% | 7,281 |
| Jun 20, 2025 | 35.53 | 35.65 | 35.40 | 35.51 | 35.51 | -0.59% | 2,401 |
| Jun 18, 2025 | 35.91 | 36.01 | 35.72 | 35.72 | 35.51 | -0.39% | 1,480 |
| Jun 17, 2025 | 35.72 | 35.97 | 35.72 | 35.86 | 35.65 | -0.06% | 7,859 |
| Jun 16, 2025 | 35.86 | 35.90 | 35.81 | 35.88 | 35.88 | -1.29% | 3,099 |
| Jun 13, 2025 | 36.61 | 36.61 | 36.26 | 36.35 | 36.35 | 1.20% | 5,340 |
| Jun 12, 2025 | 36.00 | 36.00 | 35.85 | 35.92 | 35.92 | 1.10% | 2,185 |
| Jun 11, 2025 | 35.32 | 35.59 | 35.32 | 35.53 | 35.53 | 36.76% | 1,447 |