NYSEArca - Delayed Quote USD
United States Commodity Index Fund, LP (USCI)
At close: January 24 at 4:00:00 p.m. EST
After hours: January 24 at 4:08:01 p.m. EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 24, 2025 | 69.34 | 69.63 | 69.26 | 69.51 | 69.51 | 13,500 |
Jan 23, 2025 | 69.51 | 69.52 | 69.06 | 69.24 | 69.24 | 10,200 |
Jan 22, 2025 | 68.89 | 69.53 | 68.81 | 69.41 | 69.41 | 13,700 |
Jan 21, 2025 | 69.29 | 69.29 | 68.64 | 68.95 | 68.95 | 34,500 |
Jan 17, 2025 | 68.84 | 69.41 | 68.84 | 69.17 | 69.17 | 48,200 |
Jan 16, 2025 | 69.86 | 69.86 | 68.69 | 69.12 | 69.12 | 13,600 |
Jan 15, 2025 | 68.97 | 69.61 | 68.94 | 69.61 | 69.61 | 53,000 |
Jan 14, 2025 | 69.00 | 69.00 | 68.39 | 68.67 | 68.67 | 22,100 |
Jan 13, 2025 | 69.54 | 69.54 | 68.77 | 69.11 | 69.11 | 59,700 |
Jan 10, 2025 | 68.55 | 68.80 | 68.07 | 68.64 | 68.64 | 12,800 |
Jan 8, 2025 | 67.06 | 67.26 | 66.62 | 67.23 | 67.23 | 10,000 |
Jan 7, 2025 | 67.34 | 67.35 | 67.03 | 67.13 | 67.13 | 27,400 |
Jan 6, 2025 | 67.19 | 67.48 | 66.62 | 66.76 | 66.76 | 82,800 |
Jan 3, 2025 | 66.53 | 66.63 | 66.41 | 66.48 | 66.48 | 10,300 |
Jan 2, 2025 | 66.02 | 66.99 | 66.02 | 66.53 | 66.53 | 13,100 |
Dec 31, 2024 | 65.62 | 66.10 | 65.59 | 65.98 | 65.98 | 10,700 |
Dec 30, 2024 | 65.99 | 66.12 | 65.72 | 65.80 | 65.80 | 17,600 |
Dec 27, 2024 | 65.31 | 65.52 | 64.68 | 64.79 | 64.79 | 3,600 |
Dec 26, 2024 | 65.70 | 65.70 | 65.17 | 65.27 | 65.27 | 9,700 |
Dec 24, 2024 | 65.81 | 66.12 | 65.81 | 65.93 | 65.93 | 4,900 |
Dec 23, 2024 | 65.60 | 65.65 | 65.21 | 65.44 | 65.44 | 10,100 |
Dec 20, 2024 | 65.19 | 65.56 | 65.19 | 65.39 | 65.39 | 18,600 |
Dec 19, 2024 | 66.36 | 66.36 | 65.06 | 65.12 | 65.12 | 13,100 |
Dec 18, 2024 | 66.21 | 66.54 | 65.88 | 65.89 | 65.89 | 11,500 |
Dec 17, 2024 | 65.92 | 66.18 | 65.63 | 66.05 | 66.05 | 24,100 |
Dec 16, 2024 | 66.87 | 66.87 | 66.38 | 66.47 | 66.47 | 7,800 |
Dec 13, 2024 | 66.76 | 66.76 | 66.27 | 66.56 | 66.56 | 6,100 |
Dec 12, 2024 | 66.14 | 66.39 | 65.93 | 66.35 | 66.35 | 8,000 |
Dec 11, 2024 | 66.18 | 66.46 | 66.10 | 66.44 | 66.44 | 11,300 |
Dec 10, 2024 | 65.54 | 66.42 | 65.54 | 66.30 | 66.30 | 6,400 |
Dec 9, 2024 | 65.51 | 66.23 | 65.51 | 65.97 | 65.97 | 12,500 |
Dec 6, 2024 | 65.09 | 65.28 | 65.07 | 65.18 | 65.18 | 3,300 |
Dec 5, 2024 | 65.25 | 65.32 | 65.19 | 65.24 | 65.24 | 3,400 |
Dec 4, 2024 | 65.31 | 65.31 | 64.64 | 64.78 | 64.78 | 5,300 |
Dec 3, 2024 | 64.00 | 64.98 | 64.00 | 64.92 | 64.92 | 6,000 |
Dec 2, 2024 | 64.67 | 64.67 | 64.19 | 64.38 | 64.38 | 4,600 |
Nov 29, 2024 | 65.37 | 65.37 | 64.96 | 64.96 | 64.96 | 2,600 |
Nov 27, 2024 | 65.31 | 65.31 | 64.67 | 64.79 | 64.79 | 3,000 |
Nov 26, 2024 | 64.82 | 65.21 | 64.59 | 64.82 | 64.82 | 12,600 |
Nov 25, 2024 | 65.01 | 65.11 | 64.28 | 64.46 | 64.46 | 9,800 |
Nov 22, 2024 | 64.59 | 65.13 | 64.59 | 65.00 | 65.00 | 33,200 |
Nov 21, 2024 | 64.60 | 64.60 | 64.22 | 64.41 | 64.41 | 8,000 |
Nov 20, 2024 | 63.12 | 64.33 | 63.12 | 64.28 | 64.28 | 10,300 |
Nov 19, 2024 | 64.01 | 64.29 | 63.94 | 64.26 | 64.26 | 8,800 |
Nov 18, 2024 | 62.99 | 64.10 | 62.61 | 64.01 | 64.01 | 16,000 |
Nov 15, 2024 | 63.26 | 63.63 | 63.14 | 63.14 | 63.14 | 18,500 |
Nov 14, 2024 | 63.37 | 63.52 | 63.22 | 63.32 | 63.32 | 2,900 |
Nov 13, 2024 | 62.80 | 62.91 | 62.62 | 62.68 | 62.68 | 6,900 |
Nov 12, 2024 | 62.83 | 62.86 | 62.63 | 62.72 | 62.72 | 11,600 |
Nov 11, 2024 | 63.86 | 63.86 | 62.52 | 62.69 | 62.69 | 11,900 |
Nov 8, 2024 | 64.01 | 64.01 | 63.15 | 63.31 | 63.31 | 14,300 |
Nov 7, 2024 | 63.18 | 64.43 | 63.18 | 64.27 | 64.27 | 9,400 |
Nov 6, 2024 | 63.65 | 63.65 | 62.52 | 63.00 | 63.00 | 6,300 |
Nov 5, 2024 | 63.75 | 63.98 | 63.56 | 63.79 | 63.79 | 8,600 |
Nov 4, 2024 | 63.00 | 63.53 | 63.00 | 63.46 | 63.46 | 5,000 |
Nov 1, 2024 | 63.27 | 63.50 | 62.86 | 62.86 | 62.86 | 8,100 |
Oct 31, 2024 | 62.97 | 63.28 | 62.64 | 63.17 | 63.17 | 3,700 |
Oct 30, 2024 | 61.60 | 62.67 | 61.60 | 62.65 | 62.65 | 31,200 |
Oct 29, 2024 | 62.14 | 62.14 | 61.90 | 62.03 | 62.03 | 47,400 |
Oct 28, 2024 | 61.90 | 62.08 | 61.79 | 61.93 | 61.93 | 29,200 |
Oct 25, 2024 | 62.68 | 63.02 | 62.68 | 62.85 | 62.85 | 28,800 |
Oct 24, 2024 | 62.82 | 62.82 | 62.11 | 62.34 | 62.34 | 4,400 |
Oct 23, 2024 | 62.63 | 62.72 | 62.63 | 62.68 | 62.68 | 9,500 |
Oct 22, 2024 | 62.56 | 63.08 | 62.56 | 62.99 | 62.99 | 8,500 |
Oct 21, 2024 | 62.45 | 62.63 | 62.14 | 62.30 | 62.30 | 5,800 |
Oct 18, 2024 | 62.08 | 62.37 | 61.95 | 62.14 | 62.14 | 16,000 |
Oct 17, 2024 | 62.01 | 62.30 | 62.01 | 62.17 | 62.17 | 6,400 |
Oct 16, 2024 | 62.05 | 62.60 | 62.05 | 62.26 | 62.26 | 7,700 |
Oct 15, 2024 | 62.40 | 62.77 | 62.16 | 62.59 | 62.59 | 14,800 |
Oct 14, 2024 | 63.45 | 63.72 | 63.11 | 63.25 | 63.25 | 10,300 |
Oct 11, 2024 | 64.03 | 64.26 | 64.02 | 64.19 | 64.19 | 8,100 |
Oct 10, 2024 | 63.50 | 63.90 | 62.98 | 63.83 | 63.83 | 13,600 |
Oct 9, 2024 | 62.32 | 62.70 | 62.07 | 62.62 | 62.62 | 18,000 |
Oct 8, 2024 | 63.46 | 63.46 | 62.61 | 62.92 | 62.92 | 14,100 |
Oct 7, 2024 | 63.68 | 64.37 | 63.68 | 64.36 | 64.36 | 11,300 |
Oct 4, 2024 | 63.13 | 64.15 | 63.13 | 64.00 | 64.00 | 6,800 |
Oct 3, 2024 | 63.35 | 63.95 | 63.01 | 63.88 | 63.88 | 10,100 |
Oct 2, 2024 | 63.17 | 63.35 | 62.68 | 63.12 | 63.12 | 15,900 |
Oct 1, 2024 | 62.07 | 63.01 | 62.07 | 62.61 | 62.61 | 9,700 |
Sep 30, 2024 | 63.15 | 63.15 | 62.04 | 62.41 | 62.41 | 9,000 |
Sep 27, 2024 | 62.05 | 62.79 | 62.05 | 62.74 | 62.74 | 9,500 |
Sep 26, 2024 | 62.19 | 63.12 | 62.19 | 62.46 | 62.46 | 14,200 |
Sep 25, 2024 | 62.57 | 62.76 | 62.48 | 62.61 | 62.61 | 4,700 |
Sep 24, 2024 | 61.52 | 62.89 | 61.52 | 62.86 | 62.86 | 11,600 |
Sep 23, 2024 | 61.52 | 62.29 | 61.52 | 61.98 | 61.98 | 11,600 |
Sep 20, 2024 | 61.48 | 61.74 | 61.30 | 61.69 | 61.69 | 8,800 |
Sep 19, 2024 | 61.35 | 61.79 | 61.35 | 61.72 | 61.72 | 13,600 |
Sep 18, 2024 | 60.96 | 61.24 | 60.81 | 60.83 | 60.83 | 20,800 |
Sep 17, 2024 | 60.70 | 61.18 | 60.70 | 61.07 | 61.07 | 7,200 |
Sep 16, 2024 | 60.55 | 60.96 | 60.55 | 60.78 | 60.78 | 15,000 |
Sep 13, 2024 | 60.35 | 60.50 | 59.99 | 60.18 | 60.18 | 8,300 |
Sep 12, 2024 | 59.78 | 60.09 | 59.56 | 60.02 | 60.02 | 5,100 |
Sep 11, 2024 | 58.96 | 59.53 | 58.90 | 59.40 | 59.40 | 16,400 |
Sep 10, 2024 | 59.18 | 59.18 | 58.51 | 58.66 | 58.66 | 8,600 |
Sep 9, 2024 | 58.82 | 59.38 | 58.82 | 59.30 | 59.30 | 6,700 |
Sep 6, 2024 | 59.40 | 59.86 | 58.52 | 58.60 | 58.60 | 6,400 |
Sep 5, 2024 | 59.11 | 59.91 | 59.11 | 59.49 | 59.49 | 7,500 |
Sep 4, 2024 | 59.46 | 59.63 | 59.18 | 59.29 | 59.29 | 10,600 |
Sep 3, 2024 | 60.33 | 60.33 | 59.72 | 59.98 | 59.98 | 12,000 |
Aug 30, 2024 | 61.72 | 61.72 | 60.84 | 61.04 | 61.04 | 8,200 |
Aug 29, 2024 | 60.48 | 61.41 | 60.48 | 61.34 | 61.34 | 16,600 |
Aug 28, 2024 | 62.00 | 62.00 | 60.81 | 60.96 | 60.96 | 7,800 |
Aug 27, 2024 | 61.57 | 61.75 | 61.39 | 61.57 | 61.57 | 11,600 |
Aug 26, 2024 | 61.24 | 61.76 | 61.24 | 61.67 | 61.67 | 19,100 |
Aug 23, 2024 | 60.24 | 60.88 | 60.24 | 60.88 | 60.88 | 6,200 |
Aug 22, 2024 | 59.48 | 60.02 | 59.48 | 60.00 | 60.00 | 7,400 |
Aug 21, 2024 | 60.15 | 60.41 | 59.79 | 59.91 | 59.91 | 9,700 |
Aug 20, 2024 | 60.14 | 60.31 | 59.85 | 60.04 | 60.04 | 6,600 |
Aug 19, 2024 | 60.09 | 60.09 | 59.87 | 60.07 | 60.07 | 6,400 |
Aug 16, 2024 | 59.95 | 59.99 | 59.62 | 59.91 | 59.91 | 7,800 |
Aug 15, 2024 | 60.01 | 60.43 | 60.01 | 60.20 | 60.20 | 6,500 |
Aug 14, 2024 | 59.98 | 59.98 | 59.80 | 59.85 | 59.85 | 3,700 |
Aug 13, 2024 | 60.06 | 60.06 | 59.68 | 59.76 | 59.76 | 5,700 |
Aug 12, 2024 | 59.72 | 60.53 | 59.72 | 60.51 | 60.51 | 8,100 |
Aug 9, 2024 | 60.13 | 60.21 | 60.03 | 60.20 | 60.20 | 4,000 |
Aug 8, 2024 | 59.73 | 59.96 | 59.54 | 59.83 | 59.83 | 6,000 |
Aug 7, 2024 | 59.18 | 60.20 | 59.18 | 59.99 | 59.99 | 7,500 |
Aug 6, 2024 | 59.21 | 59.68 | 59.21 | 59.46 | 59.46 | 10,900 |
Aug 5, 2024 | 58.64 | 59.62 | 58.51 | 59.62 | 59.62 | 15,800 |
Aug 2, 2024 | 60.19 | 60.19 | 59.60 | 59.86 | 59.86 | 15,200 |
Aug 1, 2024 | 61.07 | 61.16 | 60.31 | 60.43 | 60.43 | 6,300 |
Jul 31, 2024 | 60.39 | 61.40 | 60.39 | 61.37 | 61.37 | 10,100 |
Jul 30, 2024 | 60.30 | 60.48 | 60.22 | 60.47 | 60.47 | 24,400 |
Jul 29, 2024 | 61.00 | 61.00 | 60.29 | 60.49 | 60.49 | 13,600 |
Jul 26, 2024 | 61.22 | 61.28 | 60.91 | 61.07 | 61.07 | 7,100 |
Jul 25, 2024 | 60.91 | 61.44 | 60.85 | 61.34 | 61.34 | 3,900 |
Jul 24, 2024 | 61.26 | 61.75 | 61.26 | 61.31 | 61.31 | 4,300 |
Jul 23, 2024 | 61.47 | 61.56 | 61.29 | 61.53 | 61.53 | 6,600 |
Jul 22, 2024 | 61.26 | 61.91 | 61.26 | 61.82 | 61.82 | 10,800 |
Jul 19, 2024 | 61.94 | 62.03 | 61.21 | 61.21 | 61.21 | 5,600 |
Jul 18, 2024 | 62.41 | 62.41 | 62.16 | 62.23 | 62.23 | 6,000 |
Jul 17, 2024 | 62.51 | 62.66 | 62.44 | 62.59 | 62.59 | 13,200 |
Jul 16, 2024 | 62.24 | 62.53 | 62.10 | 62.45 | 62.45 | 23,700 |
Jul 15, 2024 | 62.93 | 63.00 | 62.59 | 62.73 | 62.73 | 16,700 |
Jul 12, 2024 | 62.97 | 63.23 | 62.89 | 63.12 | 63.12 | 6,200 |
Jul 11, 2024 | 63.30 | 63.30 | 63.04 | 63.16 | 63.16 | 6,900 |
Jul 10, 2024 | 62.93 | 63.10 | 62.76 | 62.87 | 62.87 | 4,700 |
Jul 9, 2024 | 63.19 | 63.41 | 63.01 | 63.13 | 63.13 | 4,800 |
Jul 8, 2024 | 63.41 | 63.43 | 62.99 | 63.10 | 63.10 | 6,900 |
Jul 5, 2024 | 63.35 | 63.79 | 63.30 | 63.51 | 63.51 | 8,600 |
Jul 3, 2024 | 63.07 | 63.23 | 63.03 | 63.07 | 63.07 | 2,800 |
Jul 2, 2024 | 62.66 | 62.97 | 62.66 | 62.78 | 62.78 | 11,100 |
Jul 1, 2024 | 62.29 | 62.52 | 62.22 | 62.50 | 62.50 | 7,600 |
Jun 28, 2024 | 62.24 | 62.53 | 62.19 | 62.23 | 62.23 | 6,400 |
Jun 27, 2024 | 62.56 | 62.59 | 61.98 | 62.05 | 62.05 | 66,800 |
Jun 26, 2024 | 62.20 | 62.36 | 61.89 | 62.24 | 62.24 | 3,100 |
Jun 25, 2024 | 62.41 | 62.41 | 62.20 | 62.27 | 62.27 | 16,300 |
Jun 24, 2024 | 62.35 | 62.90 | 62.34 | 62.85 | 62.85 | 24,600 |
Jun 21, 2024 | 63.07 | 63.07 | 62.38 | 62.40 | 62.40 | 6,700 |
Jun 20, 2024 | 63.00 | 63.38 | 62.60 | 62.72 | 62.72 | 21,500 |
Jun 18, 2024 | 62.38 | 62.74 | 62.38 | 62.65 | 62.65 | 11,400 |
Jun 17, 2024 | 62.28 | 62.45 | 62.13 | 62.39 | 62.39 | 6,700 |
Jun 14, 2024 | 62.52 | 62.71 | 62.34 | 62.55 | 62.55 | 7,500 |
Jun 13, 2024 | 62.83 | 62.95 | 62.75 | 62.82 | 62.82 | 4,500 |
Jun 12, 2024 | 62.50 | 62.75 | 62.24 | 62.49 | 62.49 | 6,800 |
Jun 11, 2024 | 61.30 | 62.04 | 61.30 | 61.84 | 61.84 | 11,800 |
Jun 10, 2024 | 61.80 | 61.86 | 61.67 | 61.75 | 61.75 | 6,900 |
Jun 7, 2024 | 61.64 | 61.64 | 61.35 | 61.37 | 61.37 | 9,300 |
Jun 6, 2024 | 61.91 | 62.33 | 61.69 | 62.20 | 62.20 | 3,700 |
Jun 5, 2024 | 61.21 | 61.46 | 61.01 | 61.43 | 61.43 | 4,200 |
Jun 4, 2024 | 61.18 | 61.28 | 61.05 | 61.21 | 61.21 | 5,300 |
Jun 3, 2024 | 62.16 | 62.16 | 61.34 | 61.42 | 61.42 | 10,400 |
May 31, 2024 | 62.64 | 62.64 | 61.94 | 62.10 | 62.10 | 11,700 |
May 30, 2024 | 62.79 | 62.93 | 62.53 | 62.54 | 62.54 | 2,100 |
May 29, 2024 | 63.68 | 63.72 | 63.29 | 63.38 | 63.38 | 8,900 |
May 28, 2024 | 63.00 | 63.70 | 63.00 | 63.59 | 63.59 | 7,200 |
May 24, 2024 | 62.19 | 62.40 | 62.19 | 62.35 | 62.35 | 3,100 |
May 23, 2024 | 62.39 | 62.39 | 61.92 | 61.92 | 61.92 | 6,000 |
May 22, 2024 | 62.38 | 62.46 | 62.03 | 62.03 | 62.03 | 13,500 |
May 21, 2024 | 63.24 | 63.41 | 62.97 | 63.06 | 63.06 | 6,300 |
May 20, 2024 | 62.35 | 62.90 | 62.35 | 62.88 | 62.88 | 5,600 |
May 17, 2024 | 62.17 | 62.53 | 62.06 | 62.53 | 62.53 | 10,600 |
May 16, 2024 | 61.25 | 61.49 | 61.25 | 61.41 | 61.41 | 4,500 |
May 15, 2024 | 61.17 | 61.60 | 60.89 | 61.51 | 61.51 | 6,600 |
May 14, 2024 | 60.95 | 61.28 | 60.93 | 61.12 | 61.12 | 7,400 |
May 13, 2024 | 61.22 | 61.42 | 60.57 | 60.73 | 60.73 | 8,000 |
May 10, 2024 | 61.60 | 61.60 | 61.27 | 61.28 | 61.28 | 5,300 |
May 9, 2024 | 61.24 | 61.57 | 61.24 | 61.50 | 61.50 | 3,500 |
May 8, 2024 | 61.03 | 61.27 | 60.94 | 61.15 | 61.15 | 37,800 |
May 7, 2024 | 61.31 | 61.73 | 61.31 | 61.48 | 61.48 | 3,800 |
May 6, 2024 | 60.99 | 61.17 | 60.98 | 61.09 | 61.09 | 44,100 |
May 3, 2024 | 60.77 | 60.89 | 60.42 | 60.81 | 60.81 | 23,000 |
May 2, 2024 | 60.34 | 60.46 | 60.02 | 60.34 | 60.34 | 20,500 |
May 1, 2024 | 60.99 | 61.12 | 60.35 | 60.57 | 60.57 | 10,500 |
Apr 30, 2024 | 62.11 | 62.11 | 61.55 | 61.63 | 61.63 | 10,600 |
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 9, 2024 | 63.21 | 63.29 | 62.74 | 62.76 | 62.76 | 28,100 |
Apr 8, 2024 | 63.07 | 63.07 | 62.36 | 62.71 | 62.71 | 16,800 |
Apr 5, 2024 | 62.53 | 62.99 | 62.48 | 62.72 | 62.72 | 9,200 |
Apr 4, 2024 | 62.25 | 62.65 | 62.03 | 62.50 | 62.50 | 50,800 |
Apr 3, 2024 | 62.06 | 62.28 | 62.06 | 62.21 | 62.21 | 14,500 |
Apr 2, 2024 | 61.77 | 61.94 | 61.71 | 61.85 | 61.85 | 12,600 |
Apr 1, 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 8, 2024 | 57.96 | 58.03 | 57.63 | 57.90 | 57.90 | 7,000 |
Mar 7, 2024 | 58.27 | 58.57 | 58.26 | 58.40 | 58.40 | 9,900 |
Mar 6, 2024 | 57.88 | 57.99 | 57.78 | 57.80 | 57.80 | 7,400 |
Mar 5, 2024 | 57.45 | 57.47 | 57.13 | 57.25 | 57.25 | 9,500 |
Mar 4, 2024 | 57.89 | 58.05 | 57.69 | 57.75 | 57.75 | 11,700 |
Mar 1, 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 9, 2024 | 57.96 | 58.20 | 57.78 | 58.09 | 58.09 | 3,600 |
Feb 8, 2024 | 57.56 | 58.07 | 57.56 | 57.96 | 57.96 | 9,600 |
Feb 7, 2024 | 57.34 | 57.53 | 57.34 | 57.53 | 57.53 | 5,900 |
Feb 6, 2024 | 57.31 | 57.31 | 57.13 | 57.25 | 57.25 | 4,600 |
Feb 5, 2024 | 56.85 | 57.20 | 56.70 | 57.11 | 57.11 | 19,100 |
Feb 2, 2024 | 57.04 | 57.15 | 56.96 | 57.03 | 57.03 | 7,100 |
Feb 1, 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 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
THD iShares MSCI Thailand ETF
59.90
+1.94%
FCA First Trust China AlphaDEX Fund
19.93
+2.68%
ESPO VanEck Video Gaming and eSports ETF
85.36
+3.34%
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
COPX Global X Copper Miners ETF
39.94
+1.24%
CNYA iShares MSCI China A ETF
27.79
+1.20%
GXG Global X MSCI Colombia ETF
24.60
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.63
+1.08%
DWLD Davis Select Worldwide ETF
37.63
+1.04%
VPC Virtus Private Credit ETF
22.50
+1.03%
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
PPH VanEck Pharmaceutical ETF
87.71
+0.98%
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
AIA iShares Asia 50 ETF
70.56
+0.96%
DINT Davis Select International ETF
22.19
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
EWW iShares MSCI Mexico ETF
50.06
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+1.81%
SLX VanEck Steel ETF
61.42
+0.84%
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
ECH iShares MSCI Chile ETF
26.91
+0.79%
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
GOEX Global X Gold Explorers ETF
32.50
+0.76%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+1.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+3.24%
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
IAU iShares Gold Trust
52.31
+0.63%
CBON VanEck China Bond ETF
22.20
+0.63%
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
GLD SPDR Gold Shares
255.65
+0.62%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
EZA iShares MSCI South Africa ETF
43.38
+0.56%
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.89%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
EWC iShares MSCI Canada ETF
41.65
+0.48%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
ILF iShares Latin America 40 ETF
22.46
+0.45%
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.78%
CMBS iShares CMBS ETF
47.50
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
INTF iShares International Equity Factor ETF
29.87
+0.40%
IYK iShares US Consumer Staples ETF
65.51
+0.40%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
QINT American Century Quality Diversified International ETF
50.19
+0.38%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.51
+1.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.99%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%