United States Commodity Index Fund (USCI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0433 | 1.65682070827 | 62.97 | 64.38 | 62.62 | 11002 | 63.24890129 | SP |
| 4 | 1.4533 | 2.32304987212 | 62.56 | 64.4299 | 61.6 | 13793 | 62.77694793 | SP |
| 12 | 2.4433 | 3.96832873153 | 61.57 | 64.4299 | 58.51 | 11727 | 62.17810771 | SP |
| 26 | 1.6633 | 2.66768243785 | 62.35 | 64.4299 | 58.51 | 10555 | 61.95976641 | SP |
| 52 | 5.6933 | 9.76217421125 | 58.32 | 64.4299 | 55.21 | 13299 | 60.26874238 | SP |
| 156 | 20.7633 | 48.0076300578 | 43.25 | 64.4299 | 40.01 | 31091 | 54.81090564 | SP |
| 260 | 28.5033 | 80.2683751056 | 35.51 | 64.4299 | 24.03 | 36222 | 45.03144981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 64.0133 | 0.88 | 1.39 | 62.99 | 64.0985 | 62.99 | 15635 |
| 1731713400 | 63.1351 | -0.18 | -0.29 | 63.26 | 63.63 | 63.1351 | 18166 |
| 1731627000 | 63.3162 | 0.64 | 1.01 | 63.4915 | 63.52 | 63.22 | 2790 |
| 1731540600 | 62.68 | -0.04 | -0.06 | 62.8 | 62.91 | 62.62 | 6797 |
| 1731454200 | 62.715 | 0.03 | 0.04 | 62.97 | 62.97 | 62.632 | 11622 |
| 1731367800 | 62.69 | -0.62 | -0.98 | 63.86 | 63.86 | 62.517 | 11735 |
| 1731108600 | 63.31 | -0.96 | -1.49 | 64.01 | 64.01 | 63.15 | 14140 |
| 1731022200 | 64.2692 | 1.27 | 2.02 | 63.67 | 64.4299 | 63.67 | 8705 |
| 1730935800 | 62.995 | -0.79 | -1.25 | 62.52 | 63.165 | 62.52 | 6058 |
| 1730849400 | 63.7899 | 0.33 | 0.52 | 63.8 | 63.98 | 63.56 | 8589 |
| 1730763000 | 63.4575 | 0.6 | 0.95 | 63 | 63.53 | 63 | 5021 |
| 1730500200 | 62.8591 | -0.31 | -0.50 | 63.27 | 63.5 | 62.8591 | 6744 |
| 1730413800 | 63.1739 | 0.52 | 0.83 | 62.97 | 63.2817 | 62.64 | 3738 |
| 1730327400 | 62.6521 | 0.62 | 1.01 | 61.6 | 62.67 | 61.6 | 31031 |
| 1730241000 | 62.0278 | 0.1 | 0.16 | 62.14 | 62.14 | 61.9 | 47444 |
| 1730154600 | 61.93 | -0.92 | -1.46 | 61.9 | 62.0779 | 61.79 | 26681 |
| 1729895400 | 62.8502 | 0.51 | 0.82 | 62.68 | 63.02 | 62.68 | 28807 |
| 1729809000 | 62.34 | -0.34 | -0.54 | 62.82 | 62.82 | 62.11 | 4342 |
| 1729722600 | 62.68 | -0.31 | -0.48 | 62.63 | 62.72 | 62.63 | 9340 |
| 1729636200 | 62.985 | 0.69 | 1.10 | 62.56 | 63.08 | 62.56 | 8466 |
| 1729549800 | 62.2981 | 0.16 | 0.25 | 62.45 | 62.63 | 62.14 | 5832 |
| 1729290600 | 62.1417 | -0.03 | -0.05 | 62.18 | 62.37 | 61.95 | 16040 |
| 1729204200 | 62.172 | -0.09 | -0.14 | 62.01 | 62.295 | 62.01 | 6418 |
| 1729117800 | 62.2615 | -0.33 | -0.53 | 62.05 | 62.602 | 62.05 | 7733 |
| 1729031400 | 62.5949 | -0.66 | -1.04 | 62.4 | 62.77 | 62.16 | 14798 |
| 1728945000 | 63.2523 | -0.94 | -1.46 | 63.45 | 63.72 | 63.11 | 10291 |
| 1728685800 | 64.19 | 0.36 | 0.57 | 64.03 | 64.26 | 64.019999 | 8095 |
| 1728599400 | 63.8251 | 1.2 | 1.92 | 63.5 | 63.9 | 62.98 | 13591 |
| 1728513000 | 62.6209 | -0.3 | -0.48 | 62.32 | 62.7 | 62.07 | 18025 |
| 1728426600 | 62.92 | -1.44 | -2.24 | 63.46 | 63.46 | 62.61 | 13617 |
| 1728340200 | 64.36 | 0.36 | 0.56 | 63.81 | 64.37 | 63.72 | 9655 |
| 1728081000 | 64 | 0.12 | 0.19 | 63.13 | 64.15 | 63.13 | 6748 |
| 1727994600 | 63.8803 | 0.76 | 1.20 | 63.35 | 63.95 | 63.0091 | 10043 |
| 1727908200 | 63.12 | 0.51 | 0.81 | 63.17 | 63.35 | 62.68 | 15759 |
| 1727821800 | 62.614 | 0.21 | 0.33 | 62.07 | 63.0101 | 62.07 | 9071 |
| 1727735400 | 62.405 | -0.34 | -0.53 | 63.15 | 63.15 | 62.0363 | 8981 |
| 1727476200 | 62.74 | 0.28 | 0.44 | 62.05 | 62.7886 | 62.05 | 9463 |
| 1727389800 | 62.4643 | -0.15 | -0.23 | 62.19 | 63.115 | 62.19 | 14209 |
| 1727303400 | 62.61 | -0.25 | -0.40 | 62.57 | 62.76 | 62.4779 | 4749 |
| 1727217000 | 62.86 | 0.88 | 1.43 | 61.52 | 62.8899 | 61.52 | 11643 |
| 1727130600 | 61.975 | 0.28 | 0.45 | 61.52 | 62.285 | 61.52 | 11576 |
| 1726871400 | 61.6946 | -0.03 | -0.04 | 61.48 | 61.74 | 61.3 | 8818 |
| 1726785000 | 61.72 | 0.89 | 1.46 | 61.35 | 61.79 | 61.35 | 12907 |
| 1726698600 | 60.8342 | -0.24 | -0.39 | 60.96 | 61.24 | 60.81 | 20775 |
| 1726612200 | 61.0746 | 0.3 | 0.49 | 60.7 | 61.18 | 60.7 | 7214 |
| 1726525800 | 60.7752 | 0.59 | 0.99 | 60.55 | 60.96 | 60.55 | 14959 |
| 1726266600 | 60.1805 | 0.16 | 0.26 | 60.35 | 60.495 | 59.985 | 8141 |
| 1726180200 | 60.0232 | 0.62 | 1.04 | 59.78 | 60.09 | 59.555 | 5066 |
| 1726093800 | 59.4036 | 0.75 | 1.27 | 58.96 | 59.5295 | 58.9 | 16423 |
| 1726007400 | 58.6581 | -0.64 | -1.08 | 59.18 | 59.18 | 58.51 | 8619 |
| 1725921000 | 59.2997 | 0.7 | 1.19 | 58.82 | 59.38 | 58.82 | 6720 |
| 1725661800 | 58.6 | -0.89 | -1.50 | 59.4 | 59.855 | 58.52 | 6265 |
| 1725575400 | 59.4936 | 0.21 | 0.35 | 59.11 | 59.905 | 59.11 | 7447 |
| 1725489000 | 59.285 | -0.7 | -1.16 | 59.46 | 59.6327 | 59.1801 | 10606 |
| 1725402600 | 59.98 | -1.06 | -1.74 | 60.33 | 60.33 | 59.715 | 11858 |
| 1725057000 | 61.04 | -0.3 | -0.49 | 61.72 | 61.72 | 60.84 | 8201 |
| 1724970600 | 61.34 | 0.38 | 0.62 | 60.48 | 61.41 | 60.48 | 16461 |
| 1724884200 | 60.96 | -0.61 | -0.99 | 62 | 62 | 60.81 | 7768 |
| 1724797800 | 61.57 | -0.1 | -0.16 | 61.57 | 61.8 | 61.3901 | 11482 |
| 1724711400 | 61.67 | 0.79 | 1.30 | 61.24 | 61.7599 | 61.24 | 18978 |
| 1724452200 | 60.88 | 0.88 | 1.47 | 60.24 | 60.88 | 60.24 | 6219 |
| 1724365800 | 60 | 0.09 | 0.15 | 59.48 | 60.015 | 59.48 | 7431 |
| 1724279400 | 59.91 | -0.13 | -0.22 | 60.09 | 60.41 | 59.79 | 9695 |
| 1724193000 | 60.04 | -0.03 | -0.05 | 60.14 | 60.31 | 59.85 | 6591 |
| 1724106600 | 60.07 | 0.16 | 0.27 | 60.09 | 60.09 | 59.8715 | 6449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
