NYSEARCA:USCI
United States Commodity Index Fund, LP ETF Price (Quote)
$60.81
+0.416 (+0.689%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 USCI stock ended at $60.81. This is 0.689% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.777% from a day low at $60.42 to a day high of $60.89. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $60.77 | $60.89 | $60.42 | $60.81 | 22 872 |
| May 02, 2024 | $60.34 | $60.46 | $60.02 | $60.39 | 20 490 |
| May 01, 2024 | $60.99 | $61.12 | $60.51 | $60.66 | 10 472 |
| Apr 30, 2024 | $62.11 | $62.11 | $61.61 | $61.63 | 10 636 |
| Apr 29, 2024 | $63.25 | $63.25 | $62.75 | $62.89 | 7 349 |
| Apr 26, 2024 | $63.50 | $63.50 | $63.04 | $63.18 | 29 893 |
| Apr 25, 2024 | $63.11 | $63.25 | $62.90 | $63.22 | 6 591 |
| Apr 24, 2024 | $62.83 | $63.18 | $62.83 | $63.05 | 15 683 |
| Apr 23, 2024 | $62.28 | $62.90 | $62.06 | $62.90 | 71 035 |
| Apr 22, 2024 | $63.36 | $63.56 | $63.21 | $63.41 | 8 926 |
| Apr 19, 2024 | $63.78 | $64.17 | $63.78 | $64.12 | 8 245 |
| Apr 18, 2024 | $63.18 | $63.53 | $63.00 | $63.30 | 13 777 |
| Apr 17, 2024 | $63.43 | $63.51 | $62.80 | $62.96 | 11 063 |
| Apr 16, 2024 | $63.43 | $63.43 | $62.87 | $63.10 | 80 942 |
| Apr 15, 2024 | $63.77 | $63.83 | $63.27 | $63.82 | 17 176 |
| Apr 12, 2024 | $64.00 | $64.35 | $63.10 | $63.10 | 17 022 |
| Apr 11, 2024 | $63.25 | $63.25 | $62.71 | $63.10 | 6 787 |
| Apr 10, 2024 | $63.05 | $63.33 | $62.84 | $63.30 | 25 895 |
| Apr 09, 2024 | $63.21 | $63.29 | $62.74 | $62.74 | 27 974 |
| Apr 08, 2024 | $63.07 | $63.07 | $62.36 | $62.76 | 16 834 |
| Apr 05, 2024 | $62.53 | $62.96 | $62.48 | $62.73 | 9 203 |
| Apr 04, 2024 | $62.25 | $62.65 | $62.03 | $62.50 | 50 780 |
| Apr 03, 2024 | $62.06 | $62.28 | $62.06 | $62.21 | 14 528 |
| Apr 02, 2024 | $61.77 | $61.94 | $61.71 | $61.85 | 12 480 |
| Apr 01, 2024 | $61.27 | $61.66 | $61.26 | $61.50 | 11 890 |
