STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

United States Commodity Index Fund, LP (USCI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.69

-1.20

(-1.91%)

As of 12:51PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	62.11	62.06	61.67	61.69	61.69	6,761
Apr 29, 2024	63.25	63.25	62.75	62.89	62.89	7,400
Apr 26, 2024	63.50	63.50	63.04	63.15	63.15	30,100
Apr 25, 2024	63.11	63.31	62.90	63.22	63.22	6,700
Apr 24, 2024	62.83	63.18	62.83	63.07	63.07	15,700
Apr 23, 2024	62.28	62.90	62.06	62.90	62.90	71,000
Apr 22, 2024	63.36	63.56	63.21	63.40	63.40	8,900
Apr 19, 2024	63.78	64.18	63.75	64.11	64.11	8,200
Apr 18, 2024	63.18	63.53	63.00	63.32	63.32	13,800
Apr 17, 2024	63.43	63.51	62.80	62.94	62.94	11,100
Apr 16, 2024	63.43	63.43	62.87	63.08	63.08	81,000
Apr 15, 2024	63.77	63.83	63.27	63.82	63.82	17,200
Apr 12, 2024	64.00	64.38	63.10	63.13	63.13	17,000
Apr 11, 2024	63.25	63.25	62.71	63.10	63.10	6,800
Apr 10, 2024	63.05	63.33	62.84	63.30	63.30	25,900
Apr 09, 2024	63.21	63.29	62.74	62.76	62.76	28,100
Apr 08, 2024	63.07	63.07	62.36	62.71	62.71	16,800
Apr 05, 2024	62.53	62.99	62.48	62.72	62.72	9,200
Apr 04, 2024	62.25	62.65	62.03	62.50	62.50	50,800
Apr 03, 2024	62.06	62.28	62.06	62.21	62.21	14,500
Apr 02, 2024	61.77	61.94	61.71	61.85	61.85	12,600
Apr 01, 2024	61.27	61.66	61.26	61.50	61.50	11,900
Mar 28, 2024	60.89	61.12	60.77	60.95	60.95	16,000
Mar 27, 2024	60.28	60.77	60.28	60.72	60.72	10,800
Mar 26, 2024	61.01	61.02	60.61	60.62	60.62	16,000
Mar 25, 2024	60.37	60.91	60.37	60.89	60.89	7,300
Mar 22, 2024	60.18	60.21	59.93	60.03	60.03	10,700
Mar 21, 2024	60.42	60.42	59.74	60.14	60.14	9,800
Mar 20, 2024	59.31	60.04	59.15	60.02	60.02	23,000
Mar 19, 2024	60.20	60.20	59.83	59.95	59.95	9,200
Mar 18, 2024	60.50	60.60	60.03	60.51	60.51	12,100
Mar 15, 2024	59.85	60.29	59.82	60.28	60.28	10,200
Mar 14, 2024	59.46	59.82	59.43	59.62	59.62	10,500
Mar 13, 2024	59.01	59.39	59.00	59.38	59.38	15,800
Mar 12, 2024	58.47	58.90	58.27	58.80	58.80	38,700
Mar 11, 2024	58.11	58.68	58.06	58.60	58.60	9,800
Mar 08, 2024	57.96	58.03	57.63	57.90	57.90	7,000
Mar 07, 2024	58.27	58.57	58.26	58.40	58.40	9,900
Mar 06, 2024	57.88	57.99	57.78	57.80	57.80	7,400
Mar 05, 2024	57.45	57.47	57.13	57.25	57.25	9,500
Mar 04, 2024	57.89	58.05	57.69	57.75	57.75	11,700
Mar 01, 2024	57.65	57.79	57.36	57.52	57.52	15,000
Feb 29, 2024	57.29	57.84	57.27	57.57	57.57	10,300
Feb 28, 2024	57.88	57.88	57.56	57.61	57.61	16,300
Feb 27, 2024	58.08	58.32	58.00	58.06	58.06	23,000
Feb 26, 2024	57.76	57.97	57.71	57.90	57.90	6,000
Feb 23, 2024	57.13	57.40	57.12	57.36	57.36	6,000
Feb 22, 2024	57.13	57.72	57.13	57.70	57.70	16,100
Feb 21, 2024	57.91	57.91	57.61	57.84	57.84	7,500
Feb 20, 2024	57.24	57.39	57.07	57.28	57.28	10,000
Feb 16, 2024	57.16	57.33	57.12	57.28	57.28	12,100
Feb 15, 2024	57.10	57.42	56.82	57.22	57.22	23,400
Feb 14, 2024	57.65	57.65	56.97	57.00	57.00	7,700
Feb 13, 2024	57.64	57.93	57.56	57.71	57.71	8,100
Feb 12, 2024	58.12	58.27	57.97	58.10	58.10	13,700
Feb 09, 2024	57.96	58.20	57.78	58.09	58.09	3,600
Feb 08, 2024	57.56	58.07	57.56	57.96	57.96	9,600
Feb 07, 2024	57.34	57.53	57.34	57.53	57.53	5,900
Feb 06, 2024	57.31	57.31	57.13	57.25	57.25	4,600
Feb 05, 2024	56.85	57.20	56.70	57.11	57.11	19,100
Feb 02, 2024	57.04	57.15	56.96	57.03	57.03	7,100
Feb 01, 2024	58.01	58.17	57.42	57.45	57.45	7,100
Jan 31, 2024	58.32	58.36	57.50	58.20	58.20	5,100
Jan 30, 2024	57.82	58.44	57.74	58.36	58.36	12,000
Jan 29, 2024	57.76	57.87	57.71	57.81	57.81	5,900
Jan 26, 2024	57.96	58.45	57.66	58.41	58.41	3,400
Jan 25, 2024	58.16	58.16	57.75	57.98	57.98	7,000
Jan 24, 2024	57.89	58.14	57.82	57.99	57.99	8,200
Jan 23, 2024	57.25	57.67	57.25	57.65	57.65	10,600
Jan 22, 2024	56.64	57.25	56.64	57.18	57.18	11,700
Jan 19, 2024	57.41	57.41	56.88	56.95	56.95	6,000
Jan 18, 2024	56.54	57.11	56.51	57.11	57.11	5,100
Jan 17, 2024	56.52	56.76	56.36	56.62	56.62	8,100
Jan 16, 2024	57.13	57.24	56.81	56.82	56.82	30,600
Jan 12, 2024	57.52	57.62	56.65	57.00	57.00	23,800
Jan 11, 2024	56.87	57.13	56.74	56.80	56.80	37,100
Jan 10, 2024	56.76	56.76	56.21	56.26	56.26	16,200
Jan 09, 2024	56.78	57.05	56.46	56.83	56.83	14,100
Jan 08, 2024	55.88	56.45	55.63	56.43	56.43	27,400
Jan 05, 2024	56.65	56.90	56.49	56.70	56.70	65,800
Jan 04, 2024	56.92	56.98	56.50	56.85	56.85	10,800
Jan 03, 2024	56.67	56.99	56.65	56.92	56.92	14,000
Jan 02, 2024	56.75	56.75	56.34	56.40	56.40	21,900
Dec 29, 2023	56.82	56.82	56.25	56.28	56.28	6,800
Dec 28, 2023	57.19	57.51	56.95	56.98	56.98	9,300
Dec 27, 2023	57.49	57.75	57.37	57.37	57.37	13,000
Dec 26, 2023	56.43	57.55	56.39	57.24	57.24	15,000
Dec 22, 2023	57.36	57.52	57.02	57.02	57.02	215,600
Dec 21, 2023	57.17	57.40	57.06	57.26	57.26	6,000
Dec 20, 2023	57.97	58.07	57.37	57.38	57.38	7,300
Dec 19, 2023	57.40	57.99	57.40	57.99	57.99	13,600
Dec 18, 2023	57.41	57.69	57.15	57.38	57.38	10,200
Dec 15, 2023	56.84	56.95	56.75	56.93	56.93	5,300
Dec 14, 2023	56.64	56.80	56.56	56.77	56.77	12,600
Dec 13, 2023	55.39	55.92	55.32	55.92	55.92	17,200
Dec 12, 2023	55.61	55.61	55.22	55.41	55.41	20,000
Dec 11, 2023	55.78	56.17	55.72	56.08	56.08	18,700
Dec 08, 2023	55.21	56.17	55.21	55.84	55.84	15,400
Dec 07, 2023	55.76	55.85	55.40	55.60	55.60	6,400
Dec 06, 2023	56.02	56.06	55.30	55.37	55.37	24,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,791.79-219.83(-1.00%)

S&P 5005,069.31-46.86(-0.92%)

DOW38,008.93-377.16(-0.98%)

CAD/USD0.7272-0.0050(-0.68%)

CRUDE OIL81.61-1.02(-1.23%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

United States Commodity Index Fund, LP (USCI)

S&P/TSX
21,791.79
-219.83(-1.00%)

S&P 500
5,069.31
-46.86(-0.92%)

DOW
38,008.93
-377.16(-0.98%)

CAD/USD
0.7272
-0.0050(-0.68%)

CRUDE OIL
81.61
-1.02(-1.23%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)