Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
United States Commodity Index Fund (USCI)
United States Commodity Index Fund (USCI) Historical

USCI United States Commodity Index Fund

69.41

-0.2847 (-0.41%)

Mar 10 2025 - Closed

Delayed by 15 minutes

USCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	69.41	-0.28	-0.41%	69.80	69.80	69.19	22,169
Mar 07 2025	69.6947	0.52	0.76%	68.89	69.926	68.89	119,224
Mar 06 2025	69.17	-0.61	-0.87%	69.42	69.6087	68.98	52,343
Mar 05 2025	69.78	0.47	0.68%	69.22	69.78	69.1301	64,953
Mar 04 2025	69.3091	0.53	0.76%	68.43	69.46	68.43	18,673
Mar 03 2025	68.7834	0.06	0.09%	68.43	69.25	68.43	20,681
Feb 28 2025	68.72	-0.75	-1.08%	69.35	69.35	68.5201	52,430
Feb 27 2025	69.47	-0.02	-0.03%	70.32	70.32	69.37	15,502
Feb 26 2025	69.4927	-0.51	-0.72%	70.04	70.04	69.27	17,516
Feb 25 2025	70.00	-0.20	-0.28%	70.67	70.67	69.41	19,879
Feb 24 2025	70.20	-0.85	-1.20%	70.68	70.6967	70.01	52,996
Feb 21 2025	71.05	-1.07	-1.48%	71.74	71.74	70.86	25,094
Feb 20 2025	72.12	-0.18	-0.24%	72.45	72.45	71.9595	14,798
Feb 19 2025	72.2967	0.48	0.66%	72.89	72.89	72.00	42,207
Feb 18 2025	71.82	0.86	1.21%	70.96	71.82	70.82	13,885
Feb 14 2025	70.96	-0.27	-0.38%	71.62	71.62	70.75	14,537
Feb 13 2025	71.23	0.67	0.95%	70.53	71.23	70.465	16,782
Feb 12 2025	70.56	-0.19	-0.27%	70.48	70.74	70.3301	12,018
Feb 11 2025	70.75	0.24	0.34%	70.95	70.95	70.376	44,872
Feb 10 2025	70.51	1.20	1.73%	69.75	70.51	69.75	17,472
Feb 07 2025	69.3117	0.09	0.13%	69.47	69.5282	69.0701	9,245
Feb 06 2025	69.22	-0.37	-0.53%	69.55	69.55	68.78	27,835
Feb 05 2025	69.59	0.02	0.03%	69.42	69.59	69.09	16,956
Feb 04 2025	69.57	-0.08	-0.11%	69.78	69.8299	69.315	24,769
Feb 03 2025	69.65	0.62	0.90%	69.10	69.81	69.10	23,762
Jan 31 2025	69.03	0.06	0.09%	68.96	69.0899	68.4126	25,275
Jan 30 2025	68.97	-0.16	-0.23%	69.06	69.2085	68.8285	6,549
Jan 29 2025	69.13	0.45	0.66%	68.83	69.30	68.83	10,441
Jan 28 2025	68.68	0.01	0.01%	68.60	68.8099	68.3879	57,010
Jan 27 2025	68.67	-0.84	-1.21%	69.00	69.04	68.285	10,545
Jan 24 2025	69.51	0.10	0.14%	69.34	69.63	69.26	13,518
Jan 23 2025	69.41	0.00	0.00%	69.41	69.41	69.41	0
Jan 22 2025	69.41	0.46	0.67%	68.89	69.53	68.89	13,183
Jan 21 2025	68.95	-0.22	-0.32%	69.29	69.29	68.64	34,477
Jan 17 2025	69.17	0.05	0.07%	68.84	69.41	68.84	48,094
Jan 16 2025	69.1247	-0.49	-0.70%	69.86	69.86	68.695	13,593
Jan 15 2025	69.61	0.94	1.37%	68.97	69.61	68.94	53,045
Jan 14 2025	68.67	-0.44	-0.64%	69.00	69.00	68.39	22,077
Jan 13 2025	69.11	0.47	0.68%	69.54	69.54	68.77	59,534
Jan 10 2025	68.64	1.41	2.09%	68.55	68.80	68.0701	12,783
Jan 08 2025	67.2331	0.10	0.15%	67.06	67.2599	66.62	10,006
Jan 07 2025	67.13	0.37	0.55%	67.22	67.35	67.025	27,428
Jan 06 2025	66.76	0.28	0.42%	67.19	67.48	66.62	82,840
Jan 03 2025	66.4801	-0.05	-0.08%	66.53	66.6299	66.36	10,325
Jan 02 2025	66.5311	0.55	0.84%	66.02	66.9887	66.02	13,120
Dec 31 2024	65.98	0.18	0.28%	65.62	66.1014	65.59	10,712
Dec 30 2024	65.7957	1.01	1.55%	65.99	66.1223	65.72	17,591
Dec 27 2024	64.79	-0.48	-0.74%	65.31	65.518	64.68	3,629
Dec 26 2024	65.27	-0.66	-1.00%	65.70	65.70	65.1699	9,705
Dec 24 2024	65.9298	0.49	0.76%	65.81	66.12	65.81	4,916
Dec 23 2024	65.435	0.04	0.07%	65.60	65.65	65.205	10,085
Dec 20 2024	65.3905	0.27	0.42%	65.19	65.5599	65.19	18,592
Dec 19 2024	65.1195	-0.77	-1.17%	66.36	66.36	65.0616	13,123
Dec 18 2024	65.89	-0.16	-0.24%	66.21	66.54	65.88	11,476
Dec 17 2024	66.05	-0.42	-0.63%	65.92	66.18	65.63	24,057
Dec 16 2024	66.47	-0.09	-0.13%	66.87	66.8739	66.38	7,775
Dec 13 2024	66.555	0.21	0.31%	66.76	66.76	66.2677	6,050
Dec 12 2024	66.35	-0.09	-0.14%	66.14	66.3899	65.93	7,857
Dec 11 2024	66.44	0.14	0.21%	66.18	66.4585	66.10	11,210

United States Commodity

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions