United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
78.61
-1.03 (-1.29%)
At close: Nov 19, 2025, 4:00 PM EST
78.61
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 78.90 | 78.90 | 78.29 | 78.55 | - | -1.37% | 10,490 |
| Nov 18, 2025 | 79.09 | 79.75 | 79.01 | 79.65 | 79.65 | 1.20% | 14,698 |
| Nov 17, 2025 | 78.89 | 78.89 | 78.56 | 78.70 | 78.70 | 0.24% | 20,110 |
| Nov 14, 2025 | 78.30 | 78.84 | 78.22 | 78.51 | 78.51 | 0.67% | 6,442 |
| Nov 13, 2025 | 79.03 | 79.03 | 77.89 | 77.98 | 77.98 | -0.98% | 20,887 |
| Nov 12, 2025 | 79.21 | 79.22 | 78.69 | 78.76 | 78.76 | -1.55% | 10,052 |
| Nov 11, 2025 | 79.44 | 80.00 | 79.44 | 79.99 | 79.99 | 1.09% | 13,325 |
| Nov 10, 2025 | 78.30 | 79.23 | 78.21 | 79.14 | 79.13 | 1.42% | 11,981 |
| Nov 7, 2025 | 77.99 | 78.14 | 77.75 | 78.03 | 78.02 | 0.50% | 8,947 |
| Nov 6, 2025 | 77.92 | 77.92 | 77.43 | 77.64 | 77.64 | -0.20% | 7,107 |
| Nov 5, 2025 | 78.33 | 78.39 | 77.73 | 77.79 | 77.79 | -0.47% | 9,078 |
| Nov 4, 2025 | 78.37 | 78.67 | 78.08 | 78.16 | 78.16 | -1.11% | 5,106 |
| Nov 3, 2025 | 78.54 | 79.17 | 78.43 | 79.04 | 79.04 | 1.20% | 11,273 |
| Oct 31, 2025 | 78.13 | 78.29 | 77.81 | 78.11 | 78.10 | 0.10% | 11,101 |
| Oct 30, 2025 | 77.52 | 78.29 | 77.52 | 78.03 | 78.03 | -0.17% | 5,790 |
| Oct 29, 2025 | 78.10 | 78.70 | 77.99 | 78.16 | 78.16 | 0.77% | 93,567 |
| Oct 28, 2025 | 77.72 | 77.94 | 77.43 | 77.57 | 77.57 | -1.09% | 9,990 |
| Oct 27, 2025 | 78.71 | 78.71 | 78.25 | 78.42 | 78.42 | -0.29% | 17,995 |
| Oct 24, 2025 | 78.92 | 79.14 | 78.62 | 78.65 | 78.65 | -0.54% | 8,379 |
| Oct 23, 2025 | 79.43 | 79.49 | 79.04 | 79.07 | 79.07 | 1.29% | 11,549 |
| Oct 22, 2025 | 77.66 | 78.14 | 77.53 | 78.07 | 78.07 | 1.67% | 7,384 |
| Oct 21, 2025 | 76.12 | 76.80 | 76.12 | 76.78 | 76.78 | -0.09% | 14,807 |
| Oct 20, 2025 | 76.58 | 76.94 | 76.54 | 76.85 | 76.85 | 0.54% | 16,725 |
| Oct 17, 2025 | 76.42 | 76.54 | 76.18 | 76.44 | 76.44 | -0.61% | 5,519 |
| Oct 16, 2025 | 77.23 | 77.49 | 76.73 | 76.91 | 76.91 | -0.01% | 8,635 |
| Oct 15, 2025 | 77.09 | 77.28 | 76.70 | 76.91 | 76.91 | 0.23% | 7,897 |
| Oct 14, 2025 | 76.48 | 76.83 | 76.12 | 76.74 | 76.74 | -0.64% | 13,948 |
| Oct 13, 2025 | 77.23 | 77.34 | 77.11 | 77.23 | 77.23 | 1.52% | 4,834 |
| Oct 10, 2025 | 77.06 | 77.37 | 75.87 | 76.07 | 76.07 | -1.97% | 15,982 |
| Oct 9, 2025 | 78.63 | 78.63 | 77.40 | 77.60 | 77.60 | -0.49% | 7,225 |
| Oct 8, 2025 | 77.95 | 78.27 | 77.88 | 77.98 | 77.98 | 0.46% | 9,630 |
| Oct 7, 2025 | 77.59 | 77.66 | 77.27 | 77.63 | 77.63 | -0.17% | 6,101 |
| Oct 6, 2025 | 77.67 | 77.89 | 77.54 | 77.76 | 77.76 | 0.55% | 7,948 |
| Oct 3, 2025 | 77.42 | 77.64 | 77.14 | 77.33 | 77.33 | 0.16% | 12,589 |
| Oct 2, 2025 | 77.80 | 77.80 | 76.94 | 77.21 | 77.21 | -1.09% | 8,377 |
| Oct 1, 2025 | 78.11 | 78.18 | 77.04 | 78.06 | 78.06 | 0.21% | 11,574 |
| Sep 30, 2025 | 77.90 | 78.00 | 77.74 | 77.90 | 77.90 | -0.39% | 11,388 |
| Sep 29, 2025 | 78.56 | 78.59 | 78.09 | 78.20 | 78.20 | -0.67% | 10,532 |
| Sep 26, 2025 | 78.51 | 78.97 | 78.36 | 78.73 | 78.73 | 0.39% | 6,486 |
| Sep 25, 2025 | 78.18 | 78.44 | 77.90 | 78.43 | 78.42 | 0.31% | 12,969 |
| Sep 24, 2025 | 77.78 | 78.29 | 77.75 | 78.18 | 78.18 | 1.00% | 11,308 |
| Sep 23, 2025 | 77.09 | 77.55 | 77.09 | 77.41 | 77.41 | 0.54% | 6,168 |
| Sep 22, 2025 | 76.54 | 77.11 | 76.54 | 76.99 | 76.99 | 0.14% | 35,680 |
| Sep 19, 2025 | 76.87 | 77.04 | 76.76 | 76.88 | 76.88 | -0.69% | 15,591 |
| Sep 18, 2025 | 77.42 | 77.55 | 77.18 | 77.41 | 77.41 | -0.26% | 6,191 |
| Sep 17, 2025 | 78.19 | 78.27 | 77.48 | 77.61 | 77.61 | -1.58% | 9,432 |
| Sep 16, 2025 | 78.78 | 78.97 | 78.69 | 78.86 | 78.86 | 0.51% | 13,511 |
| Sep 15, 2025 | 78.10 | 78.49 | 78.10 | 78.46 | 78.46 | 1.24% | 16,359 |
| Sep 12, 2025 | 77.60 | 77.91 | 77.45 | 77.50 | 77.50 | 0.38% | 16,370 |
| Sep 11, 2025 | 76.70 | 77.21 | 76.70 | 77.21 | 77.21 | -0.08% | 6,042 |