United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
71.05
-1.07 (-1.48%)
Feb 21, 2025, 3:59 PM EST - Market closed
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 71.74 | 71.74 | 70.86 | 71.05 | 71.05 | -1.48% | 25,094 |
| Feb 20, 2025 | 72.45 | 72.45 | 71.96 | 72.12 | 72.12 | -0.24% | 14,798 |
| Feb 19, 2025 | 72.89 | 72.89 | 72.00 | 72.30 | 72.30 | 0.66% | 42,207 |
| Feb 18, 2025 | 70.96 | 71.82 | 70.82 | 71.82 | 71.82 | 1.21% | 13,885 |
| Feb 14, 2025 | 71.62 | 71.62 | 70.75 | 70.96 | 70.96 | -0.38% | 14,537 |
| Feb 13, 2025 | 70.53 | 71.23 | 70.47 | 71.23 | 71.23 | 0.95% | 16,792 |
| Feb 12, 2025 | 70.48 | 70.74 | 70.33 | 70.56 | 70.56 | -0.27% | 12,018 |
| Feb 11, 2025 | 70.95 | 70.95 | 70.38 | 70.75 | 70.75 | 0.34% | 44,872 |
| Feb 10, 2025 | 69.85 | 70.51 | 69.85 | 70.51 | 70.51 | 1.73% | 17,472 |
| Feb 7, 2025 | 69.44 | 69.53 | 69.07 | 69.31 | 69.31 | 0.13% | 9,245 |
| Feb 6, 2025 | 69.55 | 69.55 | 68.78 | 69.22 | 69.22 | -0.53% | 27,837 |
| Feb 5, 2025 | 69.42 | 69.59 | 69.09 | 69.59 | 69.59 | 0.03% | 16,956 |
| Feb 4, 2025 | 69.78 | 69.83 | 69.32 | 69.57 | 69.57 | -0.11% | 24,769 |
| Feb 3, 2025 | 69.10 | 69.81 | 69.10 | 69.65 | 69.65 | 0.90% | 23,762 |
| Jan 31, 2025 | 68.96 | 69.09 | 68.41 | 69.03 | 69.03 | 0.09% | 25,381 |
| Jan 30, 2025 | 69.06 | 69.21 | 68.83 | 68.97 | 68.97 | -0.23% | 6,556 |
| Jan 29, 2025 | 68.83 | 69.30 | 68.83 | 69.13 | 69.13 | 0.66% | 10,441 |
| Jan 28, 2025 | 68.50 | 68.81 | 68.39 | 68.68 | 68.68 | 0.01% | 57,106 |
| Jan 27, 2025 | 69.00 | 69.04 | 68.29 | 68.67 | 68.67 | -1.21% | 10,549 |
| Jan 24, 2025 | 69.34 | 69.63 | 69.26 | 69.51 | 69.51 | 0.39% | 13,522 |
| Jan 23, 2025 | 69.51 | 69.52 | 69.06 | 69.24 | 69.24 | -0.24% | 10,204 |
| Jan 22, 2025 | 68.89 | 69.53 | 68.81 | 69.41 | 69.41 | 0.67% | 13,660 |
| Jan 21, 2025 | 69.29 | 69.29 | 68.64 | 68.95 | 68.95 | -0.32% | 34,481 |
| Jan 17, 2025 | 68.84 | 69.41 | 68.84 | 69.17 | 69.17 | 0.07% | 48,224 |
| Jan 16, 2025 | 69.86 | 69.86 | 68.70 | 69.13 | 69.13 | -0.70% | 13,594 |
| Jan 15, 2025 | 68.97 | 69.61 | 68.94 | 69.61 | 69.61 | 1.37% | 53,045 |
| Jan 14, 2025 | 69.00 | 69.00 | 68.39 | 68.67 | 68.67 | -0.64% | 22,077 |
| Jan 13, 2025 | 69.54 | 69.54 | 68.77 | 69.11 | 69.11 | 0.68% | 59,660 |
| Jan 10, 2025 | 68.55 | 68.80 | 68.07 | 68.64 | 68.64 | 2.09% | 12,783 |
| Jan 8, 2025 | 67.06 | 67.26 | 66.62 | 67.23 | 67.23 | 0.15% | 10,006 |
| Jan 7, 2025 | 67.34 | 67.35 | 67.03 | 67.13 | 67.13 | 0.55% | 27,428 |
| Jan 6, 2025 | 67.19 | 67.48 | 66.62 | 66.76 | 66.76 | 0.42% | 82,840 |
| Jan 3, 2025 | 66.53 | 66.63 | 66.41 | 66.48 | 66.48 | -0.08% | 10,326 |
| Jan 2, 2025 | 66.02 | 66.99 | 66.02 | 66.53 | 66.53 | 0.84% | 13,124 |
| Dec 31, 2024 | 65.62 | 66.10 | 65.59 | 65.98 | 65.98 | 0.28% | 10,712 |
| Dec 30, 2024 | 65.99 | 66.12 | 65.72 | 65.80 | 65.80 | 1.55% | 17,591 |
| Dec 27, 2024 | 65.31 | 65.52 | 64.68 | 64.79 | 64.79 | -0.74% | 3,630 |
| Dec 26, 2024 | 65.70 | 65.70 | 65.17 | 65.27 | 65.27 | -1.00% | 9,705 |
| Dec 24, 2024 | 65.81 | 66.12 | 65.81 | 65.93 | 65.93 | 0.76% | 4,916 |
| Dec 23, 2024 | 65.60 | 65.65 | 65.21 | 65.44 | 65.44 | 0.07% | 10,086 |
| Dec 20, 2024 | 65.19 | 65.56 | 65.19 | 65.39 | 65.39 | 0.42% | 18,592 |
| Dec 19, 2024 | 66.36 | 66.36 | 65.06 | 65.12 | 65.12 | -1.17% | 13,123 |
| Dec 18, 2024 | 66.21 | 66.54 | 65.88 | 65.89 | 65.89 | -0.24% | 11,476 |
| Dec 17, 2024 | 65.92 | 66.18 | 65.63 | 66.05 | 66.05 | -0.63% | 24,057 |
| Dec 16, 2024 | 66.87 | 66.87 | 66.38 | 66.47 | 66.47 | -0.13% | 7,775 |
| Dec 13, 2024 | 66.76 | 66.76 | 66.27 | 66.56 | 66.56 | 0.31% | 6,050 |
| Dec 12, 2024 | 66.14 | 66.39 | 65.93 | 66.35 | 66.35 | -0.14% | 7,973 |
| Dec 11, 2024 | 66.18 | 66.46 | 66.10 | 66.44 | 66.44 | 0.21% | 11,332 |
| Dec 10, 2024 | 65.54 | 66.42 | 65.54 | 66.30 | 66.30 | 0.50% | 6,353 |
| Dec 9, 2024 | 65.51 | 66.23 | 65.51 | 65.97 | 65.97 | 1.21% | 12,511 |
| Dec 6, 2024 | 65.09 | 65.28 | 65.07 | 65.18 | 65.18 | -0.09% | 3,297 |
| Dec 5, 2024 | 65.25 | 65.33 | 65.19 | 65.24 | 65.24 | 0.70% | 3,423 |
| Dec 4, 2024 | 65.31 | 65.31 | 64.64 | 64.78 | 64.78 | -0.20% | 5,341 |
| Dec 3, 2024 | 64.00 | 64.98 | 64.00 | 64.92 | 64.92 | 0.82% | 6,047 |
| Dec 2, 2024 | 64.67 | 64.67 | 64.19 | 64.39 | 64.39 | -0.89% | 4,588 |
| Nov 29, 2024 | 65.37 | 65.37 | 64.96 | 64.96 | 64.96 | 0.27% | 2,551 |
| Nov 27, 2024 | 65.31 | 65.31 | 64.67 | 64.79 | 64.79 | -0.06% | 3,043 |
| Nov 26, 2024 | 64.82 | 65.21 | 64.59 | 64.82 | 64.82 | 0.56% | 12,636 |
| Nov 25, 2024 | 65.01 | 65.11 | 64.28 | 64.46 | 64.46 | -0.83% | 9,766 |
| Nov 22, 2024 | 64.59 | 65.13 | 64.59 | 65.00 | 65.00 | 0.92% | 33,174 |
| Nov 21, 2024 | 64.60 | 64.60 | 64.22 | 64.41 | 64.41 | 0.20% | 8,022 |
| Nov 20, 2024 | 63.12 | 64.33 | 63.12 | 64.28 | 64.28 | 0.03% | 10,282 |
| Nov 19, 2024 | 64.01 | 64.29 | 63.94 | 64.26 | 64.26 | 0.39% | 8,795 |
| Nov 18, 2024 | 62.99 | 64.10 | 62.61 | 64.01 | 64.01 | 1.39% | 15,952 |
| Nov 15, 2024 | 63.26 | 63.63 | 63.14 | 63.14 | 63.14 | -0.29% | 18,492 |
| Nov 14, 2024 | 63.37 | 63.52 | 63.22 | 63.32 | 63.32 | 1.01% | 2,922 |
| Nov 13, 2024 | 62.80 | 62.91 | 62.62 | 62.68 | 62.68 | -0.06% | 6,861 |
| Nov 12, 2024 | 62.83 | 62.86 | 62.63 | 62.72 | 62.72 | 0.04% | 11,633 |
| Nov 11, 2024 | 63.86 | 63.86 | 62.52 | 62.69 | 62.69 | -0.98% | 11,866 |
| Nov 8, 2024 | 64.01 | 64.01 | 63.15 | 63.31 | 63.31 | -1.49% | 14,311 |
| Nov 7, 2024 | 63.18 | 64.43 | 63.18 | 64.27 | 64.27 | 2.02% | 9,375 |
| Nov 6, 2024 | 63.65 | 63.65 | 62.52 | 63.00 | 63.00 | -1.25% | 6,271 |
| Nov 5, 2024 | 63.75 | 63.98 | 63.56 | 63.79 | 63.79 | 0.52% | 8,591 |
| Nov 4, 2024 | 63.00 | 63.53 | 63.00 | 63.46 | 63.46 | 0.95% | 5,038 |
| Nov 1, 2024 | 63.27 | 63.50 | 62.86 | 62.86 | 62.86 | -0.50% | 8,050 |
| Oct 31, 2024 | 62.97 | 63.28 | 62.64 | 63.17 | 63.17 | 0.83% | 3,741 |
| Oct 30, 2024 | 61.60 | 62.67 | 61.60 | 62.65 | 62.65 | 1.01% | 31,152 |
| Oct 29, 2024 | 62.14 | 62.14 | 61.90 | 62.03 | 62.03 | 0.16% | 47,450 |
| Oct 28, 2024 | 61.90 | 62.08 | 61.79 | 61.93 | 61.93 | -1.46% | 29,194 |
| Oct 25, 2024 | 62.68 | 63.02 | 62.68 | 62.85 | 62.85 | 0.82% | 28,810 |
| Oct 24, 2024 | 62.82 | 62.82 | 62.11 | 62.34 | 62.34 | -0.54% | 4,390 |
| Oct 23, 2024 | 62.63 | 62.72 | 62.63 | 62.68 | 62.68 | -0.48% | 9,477 |
| Oct 22, 2024 | 62.56 | 63.08 | 62.56 | 62.99 | 62.99 | 1.10% | 8,475 |
| Oct 21, 2024 | 62.45 | 62.63 | 62.14 | 62.30 | 62.30 | 0.25% | 5,832 |
| Oct 18, 2024 | 62.08 | 62.37 | 61.95 | 62.14 | 62.14 | -0.05% | 16,040 |
| Oct 17, 2024 | 62.01 | 62.30 | 62.01 | 62.17 | 62.17 | -0.14% | 6,418 |
| Oct 16, 2024 | 62.05 | 62.60 | 62.05 | 62.26 | 62.26 | -0.53% | 7,733 |
| Oct 15, 2024 | 62.40 | 62.77 | 62.16 | 62.60 | 62.60 | -1.04% | 14,798 |
| Oct 14, 2024 | 63.45 | 63.72 | 63.11 | 63.25 | 63.25 | -1.46% | 10,293 |
| Oct 11, 2024 | 64.03 | 64.26 | 64.02 | 64.19 | 64.19 | 0.57% | 8,095 |
| Oct 10, 2024 | 63.50 | 63.90 | 62.98 | 63.83 | 63.83 | 1.92% | 13,646 |
| Oct 9, 2024 | 62.32 | 62.70 | 62.07 | 62.62 | 62.62 | -0.48% | 18,025 |
| Oct 8, 2024 | 63.46 | 63.46 | 62.61 | 62.92 | 62.92 | -2.24% | 14,118 |
| Oct 7, 2024 | 63.68 | 64.37 | 63.68 | 64.36 | 64.36 | 0.56% | 11,336 |
| Oct 4, 2024 | 63.13 | 64.15 | 63.13 | 64.00 | 64.00 | 0.19% | 6,752 |
| Oct 3, 2024 | 63.35 | 63.95 | 63.01 | 63.88 | 63.88 | 1.20% | 10,137 |
| Oct 2, 2024 | 63.17 | 63.35 | 62.68 | 63.12 | 63.12 | 0.81% | 15,884 |
| Oct 1, 2024 | 62.07 | 63.01 | 62.07 | 62.61 | 62.61 | 0.33% | 9,706 |
| Sep 30, 2024 | 63.15 | 63.15 | 62.04 | 62.41 | 62.41 | -0.53% | 9,017 |
| Sep 27, 2024 | 62.05 | 62.79 | 62.05 | 62.74 | 62.74 | 0.44% | 9,468 |