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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 70.92 | 71.06 | 70.72 | 71.06 | 71.06 | -0.23% | 12,488 |
Apr 25, 2025 | 71.00 | 71.25 | 70.88 | 71.23 | 71.23 | 0.53% | 9,816 |
Apr 24, 2025 | 69.59 | 70.89 | 69.59 | 70.85 | 70.85 | 1.20% | 6,466 |
Apr 23, 2025 | 70.48 | 70.52 | 69.48 | 70.01 | 70.01 | -0.26% | 13,109 |
Apr 22, 2025 | 69.85 | 70.44 | 69.85 | 70.20 | 70.20 | 1.33% | 10,551 |
Apr 21, 2025 | 69.85 | 69.85 | 69.09 | 69.28 | 69.28 | -0.05% | 9,916 |
Apr 17, 2025 | 69.36 | 69.75 | 68.88 | 69.31 | 69.31 | 0.90% | 10,992 |
Apr 16, 2025 | 68.05 | 68.74 | 68.05 | 68.69 | 68.69 | 1.54% | 23,026 |
Apr 15, 2025 | 67.75 | 67.89 | 67.47 | 67.65 | 67.65 | -0.40% | 13,835 |
Apr 14, 2025 | 68.00 | 68.11 | 67.57 | 67.92 | 67.92 | 0.28% | 9,729 |
Apr 11, 2025 | 66.78 | 67.78 | 66.78 | 67.74 | 67.74 | 1.79% | 92,297 |
Apr 10, 2025 | 66.21 | 66.71 | 65.91 | 66.54 | 66.54 | -1.23% | 15,573 |
Apr 9, 2025 | 64.54 | 67.64 | 64.26 | 67.37 | 67.37 | 3.29% | 19,012 |
Apr 8, 2025 | 66.93 | 66.94 | 65.01 | 65.22 | 65.22 | -1.82% | 46,406 |
Apr 7, 2025 | 67.17 | 68.63 | 66.31 | 66.44 | 66.44 | -2.89% | 48,718 |
Apr 4, 2025 | 69.06 | 69.15 | 68.02 | 68.41 | 68.41 | -4.69% | 36,517 |
Apr 3, 2025 | 72.44 | 72.44 | 71.54 | 71.77 | 71.77 | -3.18% | 29,930 |
Apr 2, 2025 | 73.85 | 74.13 | 73.25 | 74.13 | 74.13 | 1.34% | 41,161 |
Apr 1, 2025 | 72.18 | 73.20 | 72.18 | 73.15 | 73.15 | 1.42% | 25,166 |
Mar 31, 2025 | 71.59 | 72.24 | 71.48 | 72.12 | 72.12 | 0.74% | 27,874 |
Mar 28, 2025 | 72.11 | 72.11 | 71.30 | 71.59 | 71.59 | 0.36% | 13,971 |
Mar 27, 2025 | 70.95 | 71.60 | 70.95 | 71.33 | 71.33 | -0.17% | 12,405 |
Mar 26, 2025 | 72.00 | 72.00 | 71.33 | 71.45 | 71.45 | 0.04% | 24,376 |
Mar 25, 2025 | 71.11 | 71.68 | 71.11 | 71.42 | 71.42 | 0.88% | 20,619 |
Mar 24, 2025 | 71.11 | 71.20 | 70.80 | 70.80 | 70.80 | -0.28% | 21,987 |
Mar 21, 2025 | 71.44 | 71.44 | 70.89 | 71.00 | 71.00 | -0.66% | 14,204 |
Mar 20, 2025 | 71.58 | 71.61 | 71.10 | 71.47 | 71.47 | 0.13% | 12,756 |
Mar 19, 2025 | 71.15 | 71.43 | 70.89 | 71.38 | 71.38 | 0.71% | 136,241 |
Mar 18, 2025 | 71.16 | 71.25 | 70.58 | 70.88 | 70.88 | 0.40% | 27,758 |
Mar 17, 2025 | 69.82 | 70.80 | 69.82 | 70.60 | 70.60 | 0.95% | 19,148 |
Mar 14, 2025 | 69.59 | 70.18 | 69.59 | 69.93 | 69.93 | 0.01% | 9,625 |
Mar 13, 2025 | 70.13 | 70.43 | 69.78 | 69.92 | 69.92 | 0.32% | 26,397 |
Mar 12, 2025 | 69.75 | 70.02 | 69.66 | 69.70 | 69.70 | 0.09% | 10,419 |
Mar 11, 2025 | 69.81 | 70.01 | 69.51 | 69.64 | 69.64 | 0.33% | 31,212 |
Mar 10, 2025 | 69.80 | 69.80 | 69.19 | 69.41 | 69.41 | -0.41% | 22,164 |
Mar 7, 2025 | 68.89 | 69.93 | 68.89 | 69.70 | 69.70 | 0.76% | 119,224 |
Mar 6, 2025 | 69.42 | 69.61 | 68.98 | 69.17 | 69.17 | -0.87% | 52,343 |
Mar 5, 2025 | 69.22 | 69.78 | 69.13 | 69.78 | 69.78 | 0.68% | 64,953 |
Mar 4, 2025 | 68.43 | 69.46 | 68.43 | 69.31 | 69.31 | 0.76% | 18,673 |
Mar 3, 2025 | 68.43 | 69.25 | 68.43 | 68.78 | 68.78 | 0.09% | 20,681 |
Feb 28, 2025 | 69.35 | 69.35 | 68.52 | 68.72 | 68.72 | -1.08% | 52,430 |
Feb 27, 2025 | 70.32 | 70.32 | 69.37 | 69.47 | 69.47 | -0.03% | 15,503 |
Feb 26, 2025 | 70.04 | 70.04 | 69.27 | 69.49 | 69.49 | -0.72% | 17,516 |
Feb 25, 2025 | 70.67 | 70.67 | 69.41 | 70.00 | 70.00 | -0.28% | 19,900 |
Feb 24, 2025 | 70.68 | 70.70 | 70.01 | 70.20 | 70.20 | -1.20% | 52,999 |
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 |