United States Commodity Index Fund LP (USCI) Historical Stock Data
63.22 ↑0.15 (0.24%)
As of April 25, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, USCI is up 0.07% a day on average. There have been 20 days where United States Commodity Index Fund LP closed green and 10 days where USCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 63.11 | 63.22 | ↑$0.11 (0.17%) | 62.90 | 63.25 | 6.68K |
| 2024-04-24 | 62.83 | 63.07 | ↑$0.24 (0.38%) | 62.83 | 63.18 | 15.73K |
| 2024-04-23 | 62.28 | 62.90 | ↑$0.62 (1.00%) | 62.06 | 62.90 | 71.04K |
| 2024-04-22 | 63.36 | 63.40 | ↑$0.04 (0.07%) | 63.21 | 63.56 | 8.93K |
| 2024-04-19 | 63.78 | 64.11 | ↑$0.34 (0.53%) | 63.78 | 64.17 | 8.25K |
| 2024-04-18 | 63.18 | 63.32 | ↑$0.14 (0.22%) | 63.00 | 63.53 | 13.79K |
| 2024-04-17 | 63.43 | 62.94 | ↓$0.49 (-0.77%) | 62.80 | 63.51 | 11.06K |
| 2024-04-16 | 63.43 | 63.08 | ↓$0.35 (-0.55%) | 62.87 | 63.43 | 80.98K |
| 2024-04-15 | 63.77 | 63.82 | ↑$0.05 (0.08%) | 63.27 | 63.83 | 17.21K |
| 2024-04-12 | 64.00 | 63.13 | ↓$0.87 (-1.36%) | 63.10 | 64.35 | 17.02K |
| 2024-04-11 | 63.25 | 63.10 | ↓$0.15 (-0.24%) | 62.71 | 63.25 | 6.79K |
| 2024-04-10 | 63.05 | 63.30 | ↑$0.25 (0.40%) | 62.88 | 63.33 | 25.90K |
| 2024-04-09 | 63.21 | 62.76 | ↓$0.45 (-0.70%) | 62.76 | 63.29 | 28.13K |
| 2024-04-08 | 63.07 | 62.71 | ↓$0.36 (-0.57%) | 62.36 | 63.07 | 16.77K |
| 2024-04-05 | 62.53 | 62.72 | ↑$0.19 (0.31%) | 62.48 | 62.96 | 9.20K |
| 2024-04-04 | 62.25 | 62.50 | ↑$0.25 (0.40%) | 62.03 | 62.65 | 50.78K |
| 2024-04-03 | 62.06 | 62.21 | ↑$0.15 (0.24%) | 62.06 | 62.28 | 14.53K |
| 2024-04-02 | 61.77 | 61.85 | ↑$0.08 (0.13%) | 61.71 | 61.94 | 12.58K |
| 2024-04-01 | 61.27 | 61.50 | ↑$0.23 (0.38%) | 61.26 | 61.66 | 11.89K |
| 2024-03-28 | 60.89 | 60.95 | ↑$0.06 (0.10%) | 60.77 | 61.12 | 15.97K |
| 2024-03-27 | 60.28 | 60.72 | ↑$0.44 (0.72%) | 60.28 | 60.77 | 10.76K |
| 2024-03-26 | 61.01 | 60.62 | ↓$0.39 (-0.65%) | 60.61 | 61.02 | 15.88K |
| 2024-03-25 | 60.37 | 60.89 | ↑$0.52 (0.86%) | 60.37 | 60.91 | 7.29K |
| 2024-03-22 | 60.18 | 60.03 | ↓$0.15 (-0.24%) | 59.96 | 60.21 | 10.73K |
| 2024-03-21 | 60.42 | 60.14 | ↓$0.28 (-0.46%) | 59.74 | 60.42 | 9.81K |
| 2024-03-20 | 59.31 | 60.02 | ↑$0.71 (1.20%) | 59.15 | 60.04 | 22.99K |
| 2024-03-19 | 60.20 | 59.95 | ↓$0.25 (-0.42%) | 59.83 | 60.20 | 9.21K |
| 2024-03-18 | 60.50 | 60.51 | ↑$0.01 (0.02%) | 60.15 | 60.60 | 12.09K |
| 2024-03-15 | 59.85 | 60.28 | ↑$0.43 (0.72%) | 59.82 | 60.29 | 10.22K |
| 2024-03-14 | 59.46 | 59.62 | ↑$0.16 (0.28%) | 59.43 | 59.82 | 10.50K |
Create an account or log in to view more rows.
$USCI market starting to dump
$USCI just go up
$USCI Another boring day I believe
$USCI over a thousand shares in now
$USCI bears haha
$USCI holdddd it tight yall
$USCI HODL!!!
$USCI the greatest stock of all time
will not bow to the shorts
oh yeah
$USCI gonna take my L with this one
$USCI i'm out of slaps for the day