United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
71.03
-0.20 (-0.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed

USCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202570.9271.0670.7271.0671.06-0.23%12,488
Apr 25, 202571.0071.2570.8871.2371.230.53%9,816
Apr 24, 202569.5970.8969.5970.8570.851.20%6,466
Apr 23, 202570.4870.5269.4870.0170.01-0.26%13,109
Apr 22, 202569.8570.4469.8570.2070.201.33%10,551
Apr 21, 202569.8569.8569.0969.2869.28-0.05%9,916
Apr 17, 202569.3669.7568.8869.3169.310.90%10,992
Apr 16, 202568.0568.7468.0568.6968.691.54%23,026
Apr 15, 202567.7567.8967.4767.6567.65-0.40%13,835
Apr 14, 202568.0068.1167.5767.9267.920.28%9,729
Apr 11, 202566.7867.7866.7867.7467.741.79%92,297
Apr 10, 202566.2166.7165.9166.5466.54-1.23%15,573
Apr 9, 202564.5467.6464.2667.3767.373.29%19,012
Apr 8, 202566.9366.9465.0165.2265.22-1.82%46,406
Apr 7, 202567.1768.6366.3166.4466.44-2.89%48,718
Apr 4, 202569.0669.1568.0268.4168.41-4.69%36,517
Apr 3, 202572.4472.4471.5471.7771.77-3.18%29,930
Apr 2, 202573.8574.1373.2574.1374.131.34%41,161
Apr 1, 202572.1873.2072.1873.1573.151.42%25,166
Mar 31, 202571.5972.2471.4872.1272.120.74%27,874
Mar 28, 202572.1172.1171.3071.5971.590.36%13,971
Mar 27, 202570.9571.6070.9571.3371.33-0.17%12,405
Mar 26, 202572.0072.0071.3371.4571.450.04%24,376
Mar 25, 202571.1171.6871.1171.4271.420.88%20,619
Mar 24, 202571.1171.2070.8070.8070.80-0.28%21,987
Mar 21, 202571.4471.4470.8971.0071.00-0.66%14,204
Mar 20, 202571.5871.6171.1071.4771.470.13%12,756
Mar 19, 202571.1571.4370.8971.3871.380.71%136,241
Mar 18, 202571.1671.2570.5870.8870.880.40%27,758
Mar 17, 202569.8270.8069.8270.6070.600.95%19,148
Mar 14, 202569.5970.1869.5969.9369.930.01%9,625
Mar 13, 202570.1370.4369.7869.9269.920.32%26,397
Mar 12, 202569.7570.0269.6669.7069.700.09%10,419
Mar 11, 202569.8170.0169.5169.6469.640.33%31,212
Mar 10, 202569.8069.8069.1969.4169.41-0.41%22,164
Mar 7, 202568.8969.9368.8969.7069.700.76%119,224
Mar 6, 202569.4269.6168.9869.1769.17-0.87%52,343
Mar 5, 202569.2269.7869.1369.7869.780.68%64,953
Mar 4, 202568.4369.4668.4369.3169.310.76%18,673
Mar 3, 202568.4369.2568.4368.7868.780.09%20,681
Feb 28, 202569.3569.3568.5268.7268.72-1.08%52,430
Feb 27, 202570.3270.3269.3769.4769.47-0.03%15,503
Feb 26, 202570.0470.0469.2769.4969.49-0.72%17,516
Feb 25, 202570.6770.6769.4170.0070.00-0.28%19,900
Feb 24, 202570.6870.7070.0170.2070.20-1.20%52,999
Feb 21, 202571.7471.7470.8671.0571.05-1.48%25,094
Feb 20, 202572.4572.4571.9672.1272.12-0.24%14,798
Feb 19, 202572.8972.8972.0072.3072.300.66%42,207
Feb 18, 202570.9671.8270.8271.8271.821.21%13,885
Feb 14, 202571.6271.6270.7570.9670.96-0.38%14,537