NYSEArca - Delayed Quote USD

United States Commodity Index Fund, LP (USCI)

69.51 +0.27 (+0.39%)
At close: January 24 at 4:00:00 p.m. EST
67.45 -2.05 (-2.95%)
After hours: January 24 at 4:08:01 p.m. EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202569.3469.6369.2669.5169.5113,500
Jan 23, 202569.5169.5269.0669.2469.2410,200
Jan 22, 202568.8969.5368.8169.4169.4113,700
Jan 21, 202569.2969.2968.6468.9568.9534,500
Jan 17, 202568.8469.4168.8469.1769.1748,200
Jan 16, 202569.8669.8668.6969.1269.1213,600
Jan 15, 202568.9769.6168.9469.6169.6153,000
Jan 14, 202569.0069.0068.3968.6768.6722,100
Jan 13, 202569.5469.5468.7769.1169.1159,700
Jan 10, 202568.5568.8068.0768.6468.6412,800
Jan 8, 202567.0667.2666.6267.2367.2310,000
Jan 7, 202567.3467.3567.0367.1367.1327,400
Jan 6, 202567.1967.4866.6266.7666.7682,800
Jan 3, 202566.5366.6366.4166.4866.4810,300
Jan 2, 202566.0266.9966.0266.5366.5313,100
Dec 31, 202465.6266.1065.5965.9865.9810,700
Dec 30, 202465.9966.1265.7265.8065.8017,600
Dec 27, 202465.3165.5264.6864.7964.793,600
Dec 26, 202465.7065.7065.1765.2765.279,700
Dec 24, 202465.8166.1265.8165.9365.934,900
Dec 23, 202465.6065.6565.2165.4465.4410,100
Dec 20, 202465.1965.5665.1965.3965.3918,600
Dec 19, 202466.3666.3665.0665.1265.1213,100
Dec 18, 202466.2166.5465.8865.8965.8911,500
Dec 17, 202465.9266.1865.6366.0566.0524,100
Dec 16, 202466.8766.8766.3866.4766.477,800
Dec 13, 202466.7666.7666.2766.5666.566,100
Dec 12, 202466.1466.3965.9366.3566.358,000
Dec 11, 202466.1866.4666.1066.4466.4411,300
Dec 10, 202465.5466.4265.5466.3066.306,400
Dec 9, 202465.5166.2365.5165.9765.9712,500
Dec 6, 202465.0965.2865.0765.1865.183,300
Dec 5, 202465.2565.3265.1965.2465.243,400
Dec 4, 202465.3165.3164.6464.7864.785,300
Dec 3, 202464.0064.9864.0064.9264.926,000
Dec 2, 202464.6764.6764.1964.3864.384,600
Nov 29, 202465.3765.3764.9664.9664.962,600
Nov 27, 202465.3165.3164.6764.7964.793,000
Nov 26, 202464.8265.2164.5964.8264.8212,600
Nov 25, 202465.0165.1164.2864.4664.469,800
Nov 22, 202464.5965.1364.5965.0065.0033,200
Nov 21, 202464.6064.6064.2264.4164.418,000
Nov 20, 202463.1264.3363.1264.2864.2810,300
Nov 19, 202464.0164.2963.9464.2664.268,800
Nov 18, 202462.9964.1062.6164.0164.0116,000
Nov 15, 202463.2663.6363.1463.1463.1418,500
Nov 14, 202463.3763.5263.2263.3263.322,900
Nov 13, 202462.8062.9162.6262.6862.686,900
Nov 12, 202462.8362.8662.6362.7262.7211,600
Nov 11, 202463.8663.8662.5262.6962.6911,900
Nov 8, 202464.0164.0163.1563.3163.3114,300
Nov 7, 202463.1864.4363.1864.2764.279,400
Nov 6, 202463.6563.6562.5263.0063.006,300
Nov 5, 202463.7563.9863.5663.7963.798,600
Nov 4, 202463.0063.5363.0063.4663.465,000
Nov 1, 202463.2763.5062.8662.8662.868,100
Oct 31, 202462.9763.2862.6463.1763.173,700
Oct 30, 202461.6062.6761.6062.6562.6531,200
Oct 29, 202462.1462.1461.9062.0362.0347,400
Oct 28, 202461.9062.0861.7961.9361.9329,200
Oct 25, 202462.6863.0262.6862.8562.8528,800
Oct 24, 202462.8262.8262.1162.3462.344,400
Oct 23, 202462.6362.7262.6362.6862.689,500
Oct 22, 202462.5663.0862.5662.9962.998,500
Oct 21, 202462.4562.6362.1462.3062.305,800
Oct 18, 202462.0862.3761.9562.1462.1416,000
Oct 17, 202462.0162.3062.0162.1762.176,400
Oct 16, 202462.0562.6062.0562.2662.267,700
Oct 15, 202462.4062.7762.1662.5962.5914,800
Oct 14, 202463.4563.7263.1163.2563.2510,300
Oct 11, 202464.0364.2664.0264.1964.198,100
Oct 10, 202463.5063.9062.9863.8363.8313,600
Oct 9, 202462.3262.7062.0762.6262.6218,000
Oct 8, 202463.4663.4662.6162.9262.9214,100
Oct 7, 202463.6864.3763.6864.3664.3611,300
Oct 4, 202463.1364.1563.1364.0064.006,800
Oct 3, 202463.3563.9563.0163.8863.8810,100
Oct 2, 202463.1763.3562.6863.1263.1215,900
Oct 1, 202462.0763.0162.0762.6162.619,700
Sep 30, 202463.1563.1562.0462.4162.419,000
Sep 27, 202462.0562.7962.0562.7462.749,500
Sep 26, 202462.1963.1262.1962.4662.4614,200
Sep 25, 202462.5762.7662.4862.6162.614,700
Sep 24, 202461.5262.8961.5262.8662.8611,600
Sep 23, 202461.5262.2961.5261.9861.9811,600
Sep 20, 202461.4861.7461.3061.6961.698,800
Sep 19, 202461.3561.7961.3561.7261.7213,600
Sep 18, 202460.9661.2460.8160.8360.8320,800
Sep 17, 202460.7061.1860.7061.0761.077,200
Sep 16, 202460.5560.9660.5560.7860.7815,000
Sep 13, 202460.3560.5059.9960.1860.188,300
Sep 12, 202459.7860.0959.5660.0260.025,100
Sep 11, 202458.9659.5358.9059.4059.4016,400
Sep 10, 202459.1859.1858.5158.6658.668,600
Sep 9, 202458.8259.3858.8259.3059.306,700
Sep 6, 202459.4059.8658.5258.6058.606,400
Sep 5, 202459.1159.9159.1159.4959.497,500
Sep 4, 202459.4659.6359.1859.2959.2910,600
Sep 3, 202460.3360.3359.7259.9859.9812,000
Aug 30, 202461.7261.7260.8461.0461.048,200
Aug 29, 202460.4861.4160.4861.3461.3416,600
Aug 28, 202462.0062.0060.8160.9660.967,800
Aug 27, 202461.5761.7561.3961.5761.5711,600
Aug 26, 202461.2461.7661.2461.6761.6719,100
Aug 23, 202460.2460.8860.2460.8860.886,200
Aug 22, 202459.4860.0259.4860.0060.007,400
Aug 21, 202460.1560.4159.7959.9159.919,700
Aug 20, 202460.1460.3159.8560.0460.046,600
Aug 19, 202460.0960.0959.8760.0760.076,400
Aug 16, 202459.9559.9959.6259.9159.917,800
Aug 15, 202460.0160.4360.0160.2060.206,500
Aug 14, 202459.9859.9859.8059.8559.853,700
Aug 13, 202460.0660.0659.6859.7659.765,700
Aug 12, 202459.7260.5359.7260.5160.518,100
Aug 9, 202460.1360.2160.0360.2060.204,000
Aug 8, 202459.7359.9659.5459.8359.836,000
Aug 7, 202459.1860.2059.1859.9959.997,500
Aug 6, 202459.2159.6859.2159.4659.4610,900
Aug 5, 202458.6459.6258.5159.6259.6215,800
Aug 2, 202460.1960.1959.6059.8659.8615,200
Aug 1, 202461.0761.1660.3160.4360.436,300
Jul 31, 202460.3961.4060.3961.3761.3710,100
Jul 30, 202460.3060.4860.2260.4760.4724,400
Jul 29, 202461.0061.0060.2960.4960.4913,600
Jul 26, 202461.2261.2860.9161.0761.077,100
Jul 25, 202460.9161.4460.8561.3461.343,900
Jul 24, 202461.2661.7561.2661.3161.314,300
Jul 23, 202461.4761.5661.2961.5361.536,600
Jul 22, 202461.2661.9161.2661.8261.8210,800
Jul 19, 202461.9462.0361.2161.2161.215,600
Jul 18, 202462.4162.4162.1662.2362.236,000
Jul 17, 202462.5162.6662.4462.5962.5913,200
Jul 16, 202462.2462.5362.1062.4562.4523,700
Jul 15, 202462.9363.0062.5962.7362.7316,700
Jul 12, 202462.9763.2362.8963.1263.126,200
Jul 11, 202463.3063.3063.0463.1663.166,900
Jul 10, 202462.9363.1062.7662.8762.874,700
Jul 9, 202463.1963.4163.0163.1363.134,800
Jul 8, 202463.4163.4362.9963.1063.106,900
Jul 5, 202463.3563.7963.3063.5163.518,600
Jul 3, 202463.0763.2363.0363.0763.072,800
Jul 2, 202462.6662.9762.6662.7862.7811,100
Jul 1, 202462.2962.5262.2262.5062.507,600
Jun 28, 202462.2462.5362.1962.2362.236,400
Jun 27, 202462.5662.5961.9862.0562.0566,800
Jun 26, 202462.2062.3661.8962.2462.243,100
Jun 25, 202462.4162.4162.2062.2762.2716,300
Jun 24, 202462.3562.9062.3462.8562.8524,600
Jun 21, 202463.0763.0762.3862.4062.406,700
Jun 20, 202463.0063.3862.6062.7262.7221,500
Jun 18, 202462.3862.7462.3862.6562.6511,400
Jun 17, 202462.2862.4562.1362.3962.396,700
Jun 14, 202462.5262.7162.3462.5562.557,500
Jun 13, 202462.8362.9562.7562.8262.824,500
Jun 12, 202462.5062.7562.2462.4962.496,800
Jun 11, 202461.3062.0461.3061.8461.8411,800
Jun 10, 202461.8061.8661.6761.7561.756,900
Jun 7, 202461.6461.6461.3561.3761.379,300
Jun 6, 202461.9162.3361.6962.2062.203,700
Jun 5, 202461.2161.4661.0161.4361.434,200
Jun 4, 202461.1861.2861.0561.2161.215,300
Jun 3, 202462.1662.1661.3461.4261.4210,400
May 31, 202462.6462.6461.9462.1062.1011,700
May 30, 202462.7962.9362.5362.5462.542,100
May 29, 202463.6863.7263.2963.3863.388,900
May 28, 202463.0063.7063.0063.5963.597,200
May 24, 202462.1962.4062.1962.3562.353,100
May 23, 202462.3962.3961.9261.9261.926,000
May 22, 202462.3862.4662.0362.0362.0313,500
May 21, 202463.2463.4162.9763.0663.066,300
May 20, 202462.3562.9062.3562.8862.885,600
May 17, 202462.1762.5362.0662.5362.5310,600
May 16, 202461.2561.4961.2561.4161.414,500
May 15, 202461.1761.6060.8961.5161.516,600
May 14, 202460.9561.2860.9361.1261.127,400
May 13, 202461.2261.4260.5760.7360.738,000
May 10, 202461.6061.6061.2761.2861.285,300
May 9, 202461.2461.5761.2461.5061.503,500
May 8, 202461.0361.2760.9461.1561.1537,800
May 7, 202461.3161.7361.3161.4861.483,800
May 6, 202460.9961.1760.9861.0961.0944,100
May 3, 202460.7760.8960.4260.8160.8123,000
May 2, 202460.3460.4660.0260.3460.3420,500
May 1, 202460.9961.1260.3560.5760.5710,500
Apr 30, 202462.1162.1161.5561.6361.6310,600
Apr 29, 202463.2563.2562.7562.8962.897,400
Apr 26, 202463.5063.5063.0463.1563.1530,100
Apr 25, 202463.1163.3162.9063.2263.226,700
Apr 24, 202462.8363.1862.8363.0763.0715,700
Apr 23, 202462.2862.9062.0662.9062.9071,000
Apr 22, 202463.3663.5663.2163.4063.408,900
Apr 19, 202463.7864.1863.7564.1164.118,200
Apr 18, 202463.1863.5363.0063.3263.3213,800
Apr 17, 202463.4363.5162.8062.9462.9411,100
Apr 16, 202463.4363.4362.8763.0863.0881,000
Apr 15, 202463.7763.8363.2763.8263.8217,200
Apr 12, 202464.0064.3863.1063.1363.1317,000
Apr 11, 202463.2563.2562.7163.1063.106,800
Apr 10, 202463.0563.3362.8463.3063.3025,900
Apr 9, 202463.2163.2962.7462.7662.7628,100
Apr 8, 202463.0763.0762.3662.7162.7116,800
Apr 5, 202462.5362.9962.4862.7262.729,200
Apr 4, 202462.2562.6562.0362.5062.5050,800
Apr 3, 202462.0662.2862.0662.2162.2114,500
Apr 2, 202461.7761.9461.7161.8561.8512,600
Apr 1, 202461.2761.6661.2661.5061.5011,900
Mar 28, 202460.8961.1260.7760.9560.9516,000
Mar 27, 202460.2860.7760.2860.7260.7210,800
Mar 26, 202461.0161.0260.6160.6260.6216,000
Mar 25, 202460.3760.9160.3760.8960.897,300
Mar 22, 202460.1860.2159.9360.0360.0310,700
Mar 21, 202460.4260.4259.7460.1460.149,800
Mar 20, 202459.3160.0459.1560.0260.0223,000
Mar 19, 202460.2060.2059.8359.9559.959,200
Mar 18, 202460.5060.6060.0360.5160.5112,100
Mar 15, 202459.8560.2959.8260.2860.2810,200
Mar 14, 202459.4659.8259.4359.6259.6210,500
Mar 13, 202459.0159.3959.0059.3859.3815,800
Mar 12, 202458.4758.9058.2758.8058.8038,700
Mar 11, 202458.1158.6858.0658.6058.609,800
Mar 8, 202457.9658.0357.6357.9057.907,000
Mar 7, 202458.2758.5758.2658.4058.409,900
Mar 6, 202457.8857.9957.7857.8057.807,400
Mar 5, 202457.4557.4757.1357.2557.259,500
Mar 4, 202457.8958.0557.6957.7557.7511,700
Mar 1, 202457.6557.7957.3657.5257.5215,000
Feb 29, 202457.2957.8457.2757.5757.5710,300
Feb 28, 202457.8857.8857.5657.6157.6116,300
Feb 27, 202458.0858.3258.0058.0658.0623,000
Feb 26, 202457.7657.9757.7157.9057.906,000
Feb 23, 202457.1357.4057.1257.3657.366,000
Feb 22, 202457.1357.7257.1357.7057.7016,100
Feb 21, 202457.9157.9157.6157.8457.847,500
Feb 20, 202457.2457.3957.0757.2857.2810,000
Feb 16, 202457.1657.3357.1257.2857.2812,100
Feb 15, 202457.1057.4256.8257.2257.2223,400
Feb 14, 202457.6557.6556.9757.0057.007,700
Feb 13, 202457.6457.9357.5657.7157.718,100
Feb 12, 202458.1258.2757.9758.1058.1013,700
Feb 9, 202457.9658.2057.7858.0958.093,600
Feb 8, 202457.5658.0757.5657.9657.969,600
Feb 7, 202457.3457.5357.3457.5357.535,900
Feb 6, 202457.3157.3157.1357.2557.254,600
Feb 5, 202456.8557.2056.7057.1157.1119,100
Feb 2, 202457.0457.1556.9657.0357.037,100
Feb 1, 202458.0158.1757.4257.4557.457,100
Jan 31, 202458.3258.3657.5058.2058.205,100
Jan 30, 202457.8258.4457.7458.3658.3612,000
Jan 29, 202457.7657.8757.7157.8157.815,900
Jan 26, 202457.9658.4557.6658.4158.413,400
Jan 25, 202458.1658.1657.7557.9857.987,000

Related Tickers