United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
76.49
+0.30 (0.39%)
Aug 29, 2025, 4:00 PM - Market closed
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 76.32 | 76.60 | 76.32 | 76.49 | 76.49 | 0.40% | 7,798 |
| Aug 28, 2025 | 76.19 | 76.31 | 75.88 | 76.19 | 76.19 | 0.17% | 9,706 |
| Aug 27, 2025 | 75.56 | 76.15 | 75.56 | 76.06 | 76.06 | 0.47% | 19,688 |
| Aug 26, 2025 | 75.98 | 76.14 | 75.55 | 75.71 | 75.71 | -1.26% | 13,525 |
| Aug 25, 2025 | 76.49 | 76.97 | 76.49 | 76.67 | 76.67 | 0.45% | 15,327 |
| Aug 22, 2025 | 75.49 | 76.48 | 75.49 | 76.33 | 76.33 | 1.23% | 24,497 |
| Aug 21, 2025 | 74.86 | 75.52 | 74.86 | 75.40 | 75.40 | 0.90% | 10,907 |
| Aug 20, 2025 | 74.53 | 74.80 | 74.35 | 74.73 | 74.73 | 0.59% | 7,910 |
| Aug 19, 2025 | 74.13 | 74.40 | 74.11 | 74.29 | 74.29 | -0.30% | 4,998 |
| Aug 18, 2025 | 74.61 | 74.66 | 73.84 | 74.52 | 74.52 | 0.16% | 6,515 |
| Aug 15, 2025 | 73.84 | 74.46 | 73.84 | 74.40 | 74.40 | 0.28% | 5,034 |
| Aug 14, 2025 | 74.13 | 74.34 | 73.85 | 74.19 | 74.19 | -0.17% | 7,907 |
| Aug 13, 2025 | 74.55 | 74.57 | 73.89 | 74.32 | 74.32 | -0.13% | 8,225 |
| Aug 12, 2025 | 74.25 | 74.56 | 74.25 | 74.42 | 74.42 | 0.18% | 7,157 |
| Aug 11, 2025 | 74.30 | 74.53 | 74.15 | 74.28 | 74.28 | 0.54% | 6,330 |
| Aug 8, 2025 | 73.97 | 74.18 | 73.78 | 73.88 | 73.88 | 0.27% | 17,445 |
| Aug 7, 2025 | 73.68 | 73.93 | 73.55 | 73.68 | 73.68 | 0.33% | 6,724 |
| Aug 6, 2025 | 74.05 | 74.29 | 73.40 | 73.44 | 73.44 | 0.26% | 9,439 |
| Aug 5, 2025 | 73.34 | 73.65 | 73.25 | 73.25 | 73.25 | -0.13% | 12,400 |
| Aug 4, 2025 | 72.92 | 73.63 | 72.75 | 73.35 | 73.35 | 0.36% | 17,803 |
| Aug 1, 2025 | 74.18 | 74.18 | 73.08 | 73.08 | 73.08 | -1.73% | 11,255 |
| Jul 31, 2025 | 74.76 | 74.89 | 74.31 | 74.37 | 74.37 | -1.25% | 10,763 |
| Jul 30, 2025 | 76.07 | 76.19 | 74.66 | 75.32 | 75.32 | -1.10% | 15,585 |
| Jul 29, 2025 | 75.70 | 76.30 | 75.14 | 76.15 | 76.15 | 0.65% | 9,699 |
| Jul 28, 2025 | 75.99 | 75.99 | 75.38 | 75.66 | 75.66 | 0.85% | 5,582 |
| Jul 25, 2025 | 75.20 | 75.26 | 74.95 | 75.02 | 75.02 | -0.49% | 43,816 |
| Jul 24, 2025 | 75.56 | 75.58 | 75.12 | 75.39 | 75.39 | -0.46% | 9,116 |
| Jul 23, 2025 | 75.26 | 75.84 | 75.13 | 75.74 | 75.74 | 0.72% | 9,879 |
| Jul 22, 2025 | 75.28 | 75.32 | 74.99 | 75.20 | 75.20 | -0.28% | 13,633 |
| Jul 21, 2025 | 75.14 | 75.69 | 74.90 | 75.41 | 75.41 | 0.65% | 7,617 |
| Jul 18, 2025 | 75.40 | 75.72 | 74.93 | 74.93 | 74.93 | 0.21% | 5,994 |
| Jul 17, 2025 | 74.23 | 74.85 | 73.98 | 74.77 | 74.77 | 0.66% | 19,769 |
| Jul 16, 2025 | 73.89 | 74.28 | 73.77 | 74.28 | 74.28 | 0.39% | 5,966 |
| Jul 15, 2025 | 74.38 | 74.38 | 73.98 | 73.99 | 73.99 | -0.37% | 6,522 |
| Jul 14, 2025 | 74.87 | 74.87 | 74.25 | 74.27 | 74.27 | -0.89% | 18,792 |
| Jul 11, 2025 | 74.54 | 74.98 | 74.50 | 74.93 | 74.93 | 1.28% | 5,972 |
| Jul 10, 2025 | 74.15 | 74.33 | 73.74 | 73.98 | 73.98 | -0.47% | 8,302 |
| Jul 9, 2025 | 74.07 | 74.51 | 73.93 | 74.33 | 74.33 | 0.19% | 10,630 |
| Jul 8, 2025 | 73.44 | 74.36 | 73.44 | 74.19 | 74.19 | 0.79% | 11,272 |
| Jul 7, 2025 | 73.38 | 73.80 | 73.25 | 73.61 | 73.61 | -0.04% | 44,737 |
| Jul 3, 2025 | 73.64 | 74.21 | 73.59 | 73.64 | 73.64 | -0.71% | 6,306 |
| Jul 2, 2025 | 73.25 | 74.21 | 73.15 | 74.17 | 74.17 | 1.67% | 19,394 |
| Jul 1, 2025 | 73.13 | 73.21 | 72.73 | 72.95 | 72.95 | -0.46% | 12,681 |
| Jun 30, 2025 | 73.18 | 73.41 | 73.13 | 73.29 | 73.29 | 0.22% | 9,832 |
| Jun 27, 2025 | 73.11 | 73.28 | 72.80 | 73.13 | 73.13 | -0.62% | 6,269 |
| Jun 26, 2025 | 73.29 | 73.82 | 73.08 | 73.58 | 73.58 | 1.10% | 14,142 |
| Jun 25, 2025 | 73.07 | 73.16 | 72.72 | 72.78 | 72.78 | -0.32% | 22,228 |
| Jun 24, 2025 | 73.00 | 73.23 | 72.72 | 73.02 | 73.02 | -1.54% | 24,585 |
| Jun 23, 2025 | 75.97 | 76.38 | 74.16 | 74.16 | 74.16 | -2.10% | 20,413 |
| Jun 20, 2025 | 76.20 | 76.20 | 75.62 | 75.75 | 75.75 | -0.64% | 12,986 |