United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
78.73
+0.31 (0.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.51 | 78.97 | 78.36 | 78.73 | 78.73 | 0.39% | 6,486 |
| Sep 25, 2025 | 78.18 | 78.44 | 77.90 | 78.43 | 78.43 | 0.31% | 12,969 |
| Sep 24, 2025 | 77.78 | 78.29 | 77.75 | 78.18 | 78.18 | 1.00% | 11,308 |
| Sep 23, 2025 | 77.09 | 77.55 | 77.09 | 77.41 | 77.41 | 0.54% | 6,168 |
| Sep 22, 2025 | 76.54 | 77.11 | 76.54 | 76.99 | 76.99 | 0.14% | 35,680 |
| Sep 19, 2025 | 76.87 | 77.04 | 76.76 | 76.88 | 76.88 | -0.69% | 15,591 |
| Sep 18, 2025 | 77.42 | 77.55 | 77.18 | 77.41 | 77.41 | -0.26% | 6,191 |
| Sep 17, 2025 | 78.19 | 78.27 | 77.48 | 77.61 | 77.61 | -1.58% | 9,432 |
| Sep 16, 2025 | 78.78 | 78.97 | 78.69 | 78.86 | 78.86 | 0.51% | 13,511 |
| Sep 15, 2025 | 78.10 | 78.49 | 78.10 | 78.46 | 78.46 | 1.24% | 16,359 |
| Sep 12, 2025 | 77.60 | 77.91 | 77.45 | 77.50 | 77.50 | 0.38% | 16,370 |
| Sep 11, 2025 | 76.70 | 77.21 | 76.70 | 77.21 | 77.21 | -0.08% | 6,042 |
| Sep 10, 2025 | 76.92 | 77.44 | 76.92 | 77.28 | 77.28 | 0.78% | 8,049 |
| Sep 9, 2025 | 76.85 | 77.07 | 76.58 | 76.68 | 76.68 | 0.17% | 27,227 |
| Sep 8, 2025 | 76.63 | 76.71 | 76.41 | 76.55 | 76.55 | 0.55% | 9,444 |
| Sep 5, 2025 | 76.31 | 76.31 | 76.01 | 76.13 | 76.13 | -0.45% | 8,421 |
| Sep 4, 2025 | 76.49 | 76.62 | 76.29 | 76.48 | 76.48 | -0.50% | 19,311 |
| Sep 3, 2025 | 77.22 | 77.30 | 76.77 | 76.86 | 76.86 | -0.78% | 7,783 |
| Sep 2, 2025 | 76.85 | 77.56 | 76.71 | 77.47 | 77.47 | 1.27% | 73,048 |
| 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 |