United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
65.41
+0.29 (0.45%)
At close: Dec 20, 2024, 3:36 PM
65.39
-0.02 (-0.03%)
After-hours: Dec 20, 2024, 8:00 PM EST
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.19 | 65.56 | 65.19 | 65.39 | 65.39 | 0.42% | 18,592 |
| Dec 19, 2024 | 66.36 | 66.36 | 65.06 | 65.12 | 65.12 | -1.17% | 13,123 |
| Dec 18, 2024 | 66.21 | 66.54 | 65.88 | 65.89 | 65.89 | -0.24% | 11,476 |
| Dec 17, 2024 | 65.92 | 66.18 | 65.63 | 66.05 | 66.05 | -0.63% | 24,057 |
| Dec 16, 2024 | 66.87 | 66.87 | 66.38 | 66.47 | 66.47 | -0.13% | 7,775 |
| Dec 13, 2024 | 66.76 | 66.76 | 66.27 | 66.56 | 66.56 | 0.31% | 6,050 |
| Dec 12, 2024 | 66.14 | 66.39 | 65.93 | 66.35 | 66.35 | -0.14% | 7,973 |
| Dec 11, 2024 | 66.18 | 66.46 | 66.10 | 66.44 | 66.44 | 0.21% | 11,332 |
| Dec 10, 2024 | 65.54 | 66.42 | 65.54 | 66.30 | 66.30 | 0.50% | 6,353 |
| Dec 9, 2024 | 65.51 | 66.23 | 65.51 | 65.97 | 65.97 | 1.21% | 12,511 |
| Dec 6, 2024 | 65.09 | 65.28 | 65.07 | 65.18 | 65.18 | -0.09% | 3,297 |
| Dec 5, 2024 | 65.25 | 65.33 | 65.19 | 65.24 | 65.24 | 0.70% | 3,423 |
| Dec 4, 2024 | 65.31 | 65.31 | 64.64 | 64.78 | 64.78 | -0.20% | 5,341 |
| Dec 3, 2024 | 64.00 | 64.98 | 64.00 | 64.92 | 64.92 | 0.82% | 6,047 |
| Dec 2, 2024 | 64.67 | 64.67 | 64.19 | 64.39 | 64.39 | -0.89% | 4,588 |
| Nov 29, 2024 | 65.37 | 65.37 | 64.96 | 64.96 | 64.96 | 0.27% | 2,551 |
| Nov 27, 2024 | 65.31 | 65.31 | 64.67 | 64.79 | 64.79 | -0.06% | 3,043 |
| Nov 26, 2024 | 64.82 | 65.21 | 64.59 | 64.82 | 64.82 | 0.56% | 12,636 |
| Nov 25, 2024 | 65.01 | 65.11 | 64.28 | 64.46 | 64.46 | -0.83% | 9,766 |
| Nov 22, 2024 | 64.59 | 65.13 | 64.59 | 65.00 | 65.00 | 0.92% | 33,174 |
| Nov 21, 2024 | 64.60 | 64.60 | 64.22 | 64.41 | 64.41 | 0.20% | 8,022 |
| Nov 20, 2024 | 63.12 | 64.33 | 63.12 | 64.28 | 64.28 | 0.03% | 10,282 |
| Nov 19, 2024 | 64.01 | 64.29 | 63.94 | 64.26 | 64.26 | 0.39% | 8,795 |
| Nov 18, 2024 | 62.99 | 64.10 | 62.61 | 64.01 | 64.01 | 1.39% | 15,952 |
| Nov 15, 2024 | 63.26 | 63.63 | 63.14 | 63.14 | 63.14 | -0.29% | 18,492 |
| Nov 14, 2024 | 63.37 | 63.52 | 63.22 | 63.32 | 63.32 | 1.01% | 2,922 |
| Nov 13, 2024 | 62.80 | 62.91 | 62.62 | 62.68 | 62.68 | -0.06% | 6,861 |
| Nov 12, 2024 | 62.83 | 62.86 | 62.63 | 62.72 | 62.72 | 0.04% | 11,633 |
| Nov 11, 2024 | 63.86 | 63.86 | 62.52 | 62.69 | 62.69 | -0.98% | 11,866 |
| Nov 8, 2024 | 64.01 | 64.01 | 63.15 | 63.31 | 63.31 | -1.49% | 14,311 |
| Nov 7, 2024 | 63.18 | 64.43 | 63.18 | 64.27 | 64.27 | 2.02% | 9,375 |
| Nov 6, 2024 | 63.65 | 63.65 | 62.52 | 63.00 | 63.00 | -1.25% | 6,271 |
| Nov 5, 2024 | 63.75 | 63.98 | 63.56 | 63.79 | 63.79 | 0.52% | 8,591 |
| Nov 4, 2024 | 63.00 | 63.53 | 63.00 | 63.46 | 63.46 | 0.95% | 5,038 |
| Nov 1, 2024 | 63.27 | 63.50 | 62.86 | 62.86 | 62.86 | -0.50% | 8,050 |
| Oct 31, 2024 | 62.97 | 63.28 | 62.64 | 63.17 | 63.17 | 0.83% | 3,741 |
| Oct 30, 2024 | 61.60 | 62.67 | 61.60 | 62.65 | 62.65 | 1.01% | 31,152 |
| Oct 29, 2024 | 62.14 | 62.14 | 61.90 | 62.03 | 62.03 | 0.16% | 47,450 |
| Oct 28, 2024 | 61.90 | 62.08 | 61.79 | 61.93 | 61.93 | -1.46% | 29,194 |
| Oct 25, 2024 | 62.68 | 63.02 | 62.68 | 62.85 | 62.85 | 0.82% | 28,810 |
| Oct 24, 2024 | 62.82 | 62.82 | 62.11 | 62.34 | 62.34 | -0.54% | 4,390 |
| Oct 23, 2024 | 62.63 | 62.72 | 62.63 | 62.68 | 62.68 | -0.48% | 9,477 |
| Oct 22, 2024 | 62.56 | 63.08 | 62.56 | 62.99 | 62.99 | 1.10% | 8,475 |
| Oct 21, 2024 | 62.45 | 62.63 | 62.14 | 62.30 | 62.30 | 0.25% | 5,832 |
| Oct 18, 2024 | 62.08 | 62.37 | 61.95 | 62.14 | 62.14 | -0.05% | 16,040 |
| Oct 17, 2024 | 62.01 | 62.30 | 62.01 | 62.17 | 62.17 | -0.14% | 6,418 |
| Oct 16, 2024 | 62.05 | 62.60 | 62.05 | 62.26 | 62.26 | -0.53% | 7,733 |
| Oct 15, 2024 | 62.40 | 62.77 | 62.16 | 62.60 | 62.60 | -1.04% | 14,798 |
| Oct 14, 2024 | 63.45 | 63.72 | 63.11 | 63.25 | 63.25 | -1.46% | 10,293 |
| Oct 11, 2024 | 64.03 | 64.26 | 64.02 | 64.19 | 64.19 | 0.57% | 8,095 |
| Oct 10, 2024 | 63.50 | 63.90 | 62.98 | 63.83 | 63.83 | 1.92% | 13,646 |
| Oct 9, 2024 | 62.32 | 62.70 | 62.07 | 62.62 | 62.62 | -0.48% | 18,025 |
| Oct 8, 2024 | 63.46 | 63.46 | 62.61 | 62.92 | 62.92 | -2.24% | 14,118 |
| Oct 7, 2024 | 63.68 | 64.37 | 63.68 | 64.36 | 64.36 | 0.56% | 11,336 |
| Oct 4, 2024 | 63.13 | 64.15 | 63.13 | 64.00 | 64.00 | 0.19% | 6,752 |
| Oct 3, 2024 | 63.35 | 63.95 | 63.01 | 63.88 | 63.88 | 1.20% | 10,137 |
| Oct 2, 2024 | 63.17 | 63.35 | 62.68 | 63.12 | 63.12 | 0.81% | 15,884 |
| Oct 1, 2024 | 62.07 | 63.01 | 62.07 | 62.61 | 62.61 | 0.33% | 9,706 |
| Sep 30, 2024 | 63.15 | 63.15 | 62.04 | 62.41 | 62.41 | -0.53% | 9,017 |
| Sep 27, 2024 | 62.05 | 62.79 | 62.05 | 62.74 | 62.74 | 0.44% | 9,468 |
| Sep 26, 2024 | 62.19 | 63.12 | 62.19 | 62.46 | 62.46 | -0.23% | 14,209 |
| Sep 25, 2024 | 62.57 | 62.76 | 62.48 | 62.61 | 62.61 | -0.40% | 4,749 |
| Sep 24, 2024 | 61.52 | 62.89 | 61.52 | 62.86 | 62.86 | 1.43% | 11,644 |
| Sep 23, 2024 | 61.52 | 62.29 | 61.52 | 61.98 | 61.98 | 0.45% | 11,576 |
| Sep 20, 2024 | 61.48 | 61.74 | 61.30 | 61.70 | 61.70 | -0.04% | 8,818 |
| Sep 19, 2024 | 61.35 | 61.79 | 61.35 | 61.72 | 61.72 | 1.46% | 13,601 |
| Sep 18, 2024 | 60.96 | 61.24 | 60.81 | 60.83 | 60.83 | -0.39% | 20,777 |
| Sep 17, 2024 | 60.70 | 61.18 | 60.70 | 61.08 | 61.08 | 0.49% | 7,215 |
| Sep 16, 2024 | 60.55 | 60.96 | 60.55 | 60.78 | 60.78 | 0.99% | 14,962 |
| Sep 13, 2024 | 60.35 | 60.50 | 59.99 | 60.18 | 60.18 | 0.26% | 8,264 |
| Sep 12, 2024 | 59.78 | 60.09 | 59.56 | 60.02 | 60.02 | 1.04% | 5,132 |
| Sep 11, 2024 | 58.96 | 59.53 | 58.90 | 59.40 | 59.40 | 1.27% | 16,423 |
| Sep 10, 2024 | 59.18 | 59.18 | 58.51 | 58.66 | 58.66 | -1.08% | 8,623 |
| Sep 9, 2024 | 58.82 | 59.38 | 58.82 | 59.30 | 59.30 | 1.19% | 6,720 |
| Sep 6, 2024 | 59.40 | 59.86 | 58.52 | 58.60 | 58.60 | -1.50% | 6,370 |
| Sep 5, 2024 | 59.11 | 59.91 | 59.11 | 59.49 | 59.49 | 0.35% | 7,453 |
| Sep 4, 2024 | 59.46 | 59.63 | 59.18 | 59.29 | 59.29 | -1.16% | 10,606 |
| Sep 3, 2024 | 60.33 | 60.33 | 59.72 | 59.98 | 59.98 | -1.74% | 12,022 |
| Aug 30, 2024 | 61.72 | 61.72 | 60.84 | 61.04 | 61.04 | -0.49% | 8,201 |
| Aug 29, 2024 | 60.48 | 61.41 | 60.48 | 61.34 | 61.34 | 0.62% | 16,614 |
| Aug 28, 2024 | 62.00 | 62.00 | 60.81 | 60.96 | 60.96 | -0.99% | 7,768 |
| Aug 27, 2024 | 61.57 | 61.75 | 61.39 | 61.57 | 61.57 | -0.16% | 11,584 |
| Aug 26, 2024 | 61.24 | 61.76 | 61.24 | 61.67 | 61.67 | 1.30% | 19,127 |
| Aug 23, 2024 | 60.24 | 60.88 | 60.24 | 60.88 | 60.88 | 1.47% | 6,219 |
| Aug 22, 2024 | 59.48 | 60.02 | 59.48 | 60.00 | 60.00 | 0.15% | 7,431 |
| Aug 21, 2024 | 60.15 | 60.41 | 59.79 | 59.91 | 59.91 | -0.22% | 9,695 |
| Aug 20, 2024 | 60.14 | 60.31 | 59.85 | 60.04 | 60.04 | -0.05% | 6,591 |
| Aug 19, 2024 | 60.09 | 60.09 | 59.87 | 60.07 | 60.07 | 0.27% | 6,449 |
| Aug 16, 2024 | 59.95 | 59.99 | 59.62 | 59.91 | 59.91 | -0.48% | 7,784 |
| Aug 15, 2024 | 60.01 | 60.43 | 60.01 | 60.20 | 60.20 | 0.58% | 6,495 |
| Aug 14, 2024 | 59.98 | 59.98 | 59.80 | 59.85 | 59.85 | 0.15% | 3,731 |
| Aug 13, 2024 | 60.06 | 60.06 | 59.68 | 59.76 | 59.76 | -1.25% | 5,718 |
| Aug 12, 2024 | 59.72 | 60.53 | 59.72 | 60.51 | 60.51 | 0.52% | 8,116 |
| Aug 9, 2024 | 60.13 | 60.21 | 60.03 | 60.20 | 60.20 | 0.62% | 4,042 |
| Aug 8, 2024 | 59.73 | 59.96 | 59.54 | 59.83 | 59.83 | -0.26% | 6,000 |
| Aug 7, 2024 | 59.18 | 60.20 | 59.18 | 59.99 | 59.99 | 0.88% | 7,509 |
| Aug 6, 2024 | 59.21 | 59.68 | 59.21 | 59.46 | 59.46 | -0.27% | 10,947 |
| Aug 5, 2024 | 58.64 | 59.62 | 58.51 | 59.62 | 59.62 | -0.39% | 15,840 |
| Aug 2, 2024 | 60.19 | 60.19 | 59.60 | 59.86 | 59.86 | -0.95% | 15,174 |
| Aug 1, 2024 | 61.07 | 61.16 | 60.31 | 60.43 | 60.43 | -1.53% | 6,313 |