Skip to main content
United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
73.15
+1.03 (1.42%)
Apr 1, 2025, 3:58 PM EDT - Market closed

USCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202570.5371.2370.4771.2371.230.95%16,792
Feb 12, 202570.4870.7470.3370.5670.56-0.27%12,018
Feb 11, 202570.9570.9570.3870.7570.750.34%44,872
Feb 10, 202569.8570.5169.8570.5170.511.73%17,472
Feb 7, 202569.4469.5369.0769.3169.310.13%9,245
Feb 6, 202569.5569.5568.7869.2269.22-0.53%27,837
Feb 5, 202569.4269.5969.0969.5969.590.03%16,956
Feb 4, 202569.7869.8369.3269.5769.57-0.11%24,769
Feb 3, 202569.1069.8169.1069.6569.650.90%23,762
Jan 31, 202568.9669.0968.4169.0369.030.09%25,381
Jan 30, 202569.0669.2168.8368.9768.97-0.23%6,556
Jan 29, 202568.8369.3068.8369.1369.130.66%10,441
Jan 28, 202568.5068.8168.3968.6868.680.01%57,106
Jan 27, 202569.0069.0468.2968.6768.67-1.21%10,549
Jan 24, 202569.3469.6369.2669.5169.510.39%13,522
Jan 23, 202569.5169.5269.0669.2469.24-0.24%10,204
Jan 22, 202568.8969.5368.8169.4169.410.67%13,660
Jan 21, 202569.2969.2968.6468.9568.95-0.32%34,481