United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
79.53
+0.43 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.02 | 79.73 | 79.02 | 79.53 | 79.53 | 0.54% | 13,975 |
| Dec 4, 2025 | 78.62 | 79.22 | 78.62 | 79.10 | 79.10 | 0.44% | 10,518 |
| Dec 3, 2025 | 78.60 | 78.97 | 78.59 | 78.76 | 78.76 | 0.68% | 6,614 |
| Dec 2, 2025 | 78.73 | 78.86 | 78.19 | 78.22 | 78.22 | -0.65% | 9,231 |
| Dec 1, 2025 | 78.62 | 78.87 | 78.55 | 78.74 | 78.74 | -0.14% | 8,633 |
| Nov 28, 2025 | 78.24 | 78.97 | 78.24 | 78.85 | 78.85 | 1.25% | 3,917 |
| Nov 26, 2025 | 76.85 | 77.89 | 76.85 | 77.88 | 77.88 | 1.18% | 32,491 |
| Nov 25, 2025 | 76.75 | 76.97 | 76.43 | 76.97 | 76.97 | -0.51% | 10,382 |
| Nov 24, 2025 | 76.75 | 77.37 | 76.45 | 77.37 | 77.37 | 0.61% | 15,637 |
| Nov 21, 2025 | 76.93 | 77.27 | 76.24 | 76.90 | 76.90 | -0.98% | 13,168 |
| Nov 20, 2025 | 78.55 | 78.75 | 77.56 | 77.66 | 77.66 | -1.22% | 7,429 |
| Nov 19, 2025 | 78.90 | 78.90 | 78.29 | 78.62 | 78.61 | -1.29% | 14,477 |
| Nov 18, 2025 | 79.09 | 79.75 | 79.01 | 79.65 | 79.65 | 1.20% | 14,698 |
| Nov 17, 2025 | 78.89 | 78.89 | 78.56 | 78.70 | 78.70 | 0.24% | 20,110 |
| Nov 14, 2025 | 78.30 | 78.84 | 78.22 | 78.51 | 78.51 | 0.67% | 6,442 |
| Nov 13, 2025 | 79.03 | 79.03 | 77.89 | 77.98 | 77.98 | -0.98% | 20,887 |
| Nov 12, 2025 | 79.21 | 79.22 | 78.69 | 78.76 | 78.76 | -1.55% | 10,052 |
| Nov 11, 2025 | 79.44 | 80.00 | 79.44 | 79.99 | 79.99 | 1.09% | 13,325 |
| Nov 10, 2025 | 78.30 | 79.23 | 78.21 | 79.14 | 79.13 | 1.42% | 11,981 |
| Nov 7, 2025 | 77.99 | 78.14 | 77.75 | 78.03 | 78.02 | 0.50% | 8,947 |
| Nov 6, 2025 | 77.92 | 77.92 | 77.43 | 77.64 | 77.64 | -0.20% | 7,107 |
| Nov 5, 2025 | 78.33 | 78.39 | 77.73 | 77.79 | 77.79 | -0.47% | 9,078 |
| Nov 4, 2025 | 78.37 | 78.67 | 78.08 | 78.16 | 78.16 | -1.11% | 5,106 |
| Nov 3, 2025 | 78.54 | 79.17 | 78.43 | 79.04 | 79.04 | 1.20% | 11,273 |
| Oct 31, 2025 | 78.13 | 78.29 | 77.81 | 78.11 | 78.10 | 0.10% | 11,101 |
| Oct 30, 2025 | 77.52 | 78.29 | 77.52 | 78.03 | 78.03 | -0.17% | 5,790 |
| Oct 29, 2025 | 78.10 | 78.70 | 77.99 | 78.16 | 78.16 | 0.77% | 93,567 |
| Oct 28, 2025 | 77.72 | 77.94 | 77.43 | 77.57 | 77.57 | -1.09% | 9,990 |
| Oct 27, 2025 | 78.71 | 78.71 | 78.25 | 78.42 | 78.42 | -0.29% | 17,995 |
| Oct 24, 2025 | 78.92 | 79.14 | 78.62 | 78.65 | 78.65 | -0.54% | 8,379 |
| Oct 23, 2025 | 79.43 | 79.49 | 79.04 | 79.07 | 79.07 | 1.29% | 11,549 |
| Oct 22, 2025 | 77.66 | 78.14 | 77.53 | 78.07 | 78.07 | 1.67% | 7,384 |
| Oct 21, 2025 | 76.12 | 76.80 | 76.12 | 76.78 | 76.78 | -0.09% | 14,807 |
| Oct 20, 2025 | 76.58 | 76.94 | 76.54 | 76.85 | 76.85 | 0.54% | 16,725 |
| Oct 17, 2025 | 76.42 | 76.54 | 76.18 | 76.44 | 76.44 | -0.61% | 5,519 |
| Oct 16, 2025 | 77.23 | 77.49 | 76.73 | 76.91 | 76.91 | -0.01% | 8,635 |
| Oct 15, 2025 | 77.09 | 77.28 | 76.70 | 76.91 | 76.91 | 0.23% | 7,897 |
| Oct 14, 2025 | 76.48 | 76.83 | 76.12 | 76.74 | 76.74 | -0.64% | 13,948 |
| Oct 13, 2025 | 77.23 | 77.34 | 77.11 | 77.23 | 77.23 | 1.52% | 4,834 |
| Oct 10, 2025 | 77.06 | 77.37 | 75.87 | 76.07 | 76.07 | -1.97% | 15,982 |
| Oct 9, 2025 | 78.63 | 78.63 | 77.40 | 77.60 | 77.60 | -0.49% | 7,225 |
| Oct 8, 2025 | 77.95 | 78.27 | 77.88 | 77.98 | 77.98 | 0.46% | 9,630 |
| Oct 7, 2025 | 77.59 | 77.66 | 77.27 | 77.63 | 77.63 | -0.17% | 6,101 |
| Oct 6, 2025 | 77.67 | 77.89 | 77.54 | 77.76 | 77.76 | 0.55% | 7,948 |
| Oct 3, 2025 | 77.42 | 77.64 | 77.14 | 77.33 | 77.33 | 0.16% | 12,589 |
| Oct 2, 2025 | 77.80 | 77.80 | 76.94 | 77.21 | 77.21 | -1.09% | 8,377 |
| Oct 1, 2025 | 78.11 | 78.18 | 77.04 | 78.06 | 78.06 | 0.21% | 11,574 |
| Sep 30, 2025 | 77.90 | 78.00 | 77.74 | 77.90 | 77.90 | -0.39% | 11,388 |
| Sep 29, 2025 | 78.56 | 78.59 | 78.09 | 78.20 | 78.20 | -0.67% | 10,532 |
| 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 | 78.42 | 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 | 77.27 | 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 | 77.46 | 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 |
| Jul 17, 2025 | 74.23 | 74.85 | 73.98 | 74.77 | 74.77 | 0.66% | 19,769 |