Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 61.41 | -0.10 | -0.15% | 61.24 | 61.49 | 61.24 | 4,464 |
| May 15 2024 | 61.5051 | 0.39 | 0.64% | 61.17 | 61.60 | 60.89 | 6,641 |
| May 14 2024 | 61.115 | 0.39 | 0.64% | 60.95 | 61.275 | 60.9317 | 7,432 |
| May 13 2024 | 60.725 | -0.56 | -0.91% | 61.22 | 61.42 | 60.57 | 8,025 |
| May 10 2024 | 61.2848 | -0.21 | -0.34% | 61.59 | 61.598 | 61.2722 | 5,272 |
| May 09 2024 | 61.4955 | 0.35 | 0.57% | 61.24 | 61.565 | 61.24 | 3,534 |
| May 08 2024 | 61.15 | -0.33 | -0.53% | 60.83 | 61.27 | 60.83 | 37,830 |
| May 07 2024 | 61.4764 | 0.38 | 0.62% | 61.27 | 61.7299 | 61.27 | 3,836 |
| May 06 2024 | 61.0947 | 0.29 | 0.48% | 60.99 | 61.1699 | 60.9806 | 44,124 |
| May 03 2024 | 60.805 | 0.47 | 0.78% | 60.77 | 60.8894 | 60.4201 | 23,047 |
| May 02 2024 | 60.3357 | -0.23 | -0.38% | 60.34 | 60.459 | 60.0201 | 20,511 |
| May 01 2024 | 60.566 | -1.06 | -1.72% | 60.99 | 61.115 | 60.35 | 10,483 |
| Apr 30 2024 | 61.6251 | -1.26 | -2.01% | 62.11 | 62.11 | 61.55 | 10,636 |
| Apr 29 2024 | 62.8898 | -0.26 | -0.41% | 63.25 | 63.25 | 62.75 | 7,399 |
| Apr 26 2024 | 63.15 | -0.07 | -0.11% | 63.52 | 63.52 | 63.04 | 30,068 |
| Apr 25 2024 | 63.2203 | 0.15 | 0.24% | 63.11 | 63.3084 | 62.90 | 5,675 |
| Apr 24 2024 | 63.0687 | 0.17 | 0.27% | 62.83 | 63.18 | 62.83 | 15,727 |
| Apr 23 2024 | 62.90 | -0.50 | -0.79% | 62.28 | 62.90 | 62.06 | 71,037 |
| Apr 22 2024 | 63.402 | -0.71 | -1.11% | 63.36 | 63.56 | 63.205 | 8,926 |
| Apr 19 2024 | 64.1133 | 0.80 | 1.26% | 63.42 | 64.18 | 63.42 | 8,249 |
| Apr 18 2024 | 63.3164 | 0.37 | 0.59% | 63.35 | 63.53 | 63.0019 | 13,789 |
| Apr 17 2024 | 62.9434 | -0.14 | -0.22% | 63.08 | 63.51 | 62.80 | 11,064 |
| Apr 16 2024 | 63.0828 | -0.74 | -1.16% | 63.43 | 63.43 | 62.8701 | 80,448 |
| Apr 15 2024 | 63.82 | 0.69 | 1.09% | 63.77 | 63.83 | 63.27 | 17,213 |
| Apr 12 2024 | 63.1316 | 0.03 | 0.05% | 64.00 | 64.38 | 63.1001 | 17,043 |
| Apr 11 2024 | 63.1012 | -0.20 | -0.31% | 63.25 | 63.25 | 62.71 | 6,787 |
| Apr 10 2024 | 63.30 | 0.54 | 0.86% | 63.05 | 63.33 | 62.84 | 25,883 |
| Apr 09 2024 | 62.76 | 0.05 | 0.08% | 63.16 | 63.29 | 62.74 | 28,130 |
| Apr 08 2024 | 62.7074 | -0.02 | -0.03% | 63.07 | 63.07 | 62.355 | 16,835 |
| Apr 05 2024 | 62.7237 | 0.22 | 0.36% | 62.53 | 62.99 | 62.4811 | 9,174 |
| Apr 04 2024 | 62.50 | 0.29 | 0.46% | 62.25 | 62.65 | 62.025 | 50,780 |
| Apr 03 2024 | 62.2114 | 0.36 | 0.58% | 62.06 | 62.28 | 62.06 | 14,528 |
| Apr 02 2024 | 61.85 | 0.35 | 0.57% | 61.77 | 61.94 | 61.7091 | 11,801 |
| Apr 01 2024 | 61.5021 | 0.55 | 0.91% | 61.27 | 61.66 | 61.2573 | 11,890 |
| Mar 28 2024 | 60.948 | 0.23 | 0.38% | 60.89 | 61.1199 | 60.765 | 15,967 |
| Mar 27 2024 | 60.715 | 0.10 | 0.16% | 60.28 | 60.77 | 60.28 | 10,762 |
| Mar 26 2024 | 60.6158 | -0.27 | -0.45% | 61.01 | 61.0199 | 60.61 | 16,018 |
| Mar 25 2024 | 60.8876 | 0.85 | 1.42% | 60.37 | 60.91 | 60.37 | 7,283 |
| Mar 22 2024 | 60.0329 | -0.11 | -0.18% | 60.18 | 60.21 | 59.93 | 10,728 |
| Mar 21 2024 | 60.142 | 0.12 | 0.20% | 60.42 | 60.42 | 59.70 | 9,805 |
| Mar 20 2024 | 60.022 | 0.07 | 0.12% | 59.31 | 60.04 | 59.1488 | 22,994 |
| Mar 19 2024 | 59.9491 | -0.56 | -0.93% | 60.20 | 60.20 | 59.83 | 9,205 |
| Mar 18 2024 | 60.51 | 0.23 | 0.38% | 60.50 | 60.60 | 60.03 | 12,087 |
| Mar 15 2024 | 60.283 | 0.66 | 1.10% | 59.85 | 60.29 | 59.82 | 10,214 |
| Mar 14 2024 | 59.6243 | 0.24 | 0.41% | 59.46 | 59.8187 | 59.428 | 10,496 |
| Mar 13 2024 | 59.381 | 0.59 | 1.00% | 59.01 | 59.39 | 59.00 | 15,814 |
| Mar 12 2024 | 58.795 | 0.20 | 0.34% | 58.47 | 58.8999 | 58.2671 | 38,653 |
| Mar 11 2024 | 58.5981 | 0.70 | 1.21% | 58.11 | 58.6799 | 58.04 | 9,791 |
| Mar 08 2024 | 57.9002 | -0.50 | -0.86% | 57.96 | 58.03 | 57.6347 | 6,979 |
| Mar 07 2024 | 58.4044 | 0.60 | 1.04% | 58.15 | 58.57 | 58.15 | 9,911 |
| Mar 06 2024 | 57.8015 | 0.55 | 0.96% | 57.88 | 57.9865 | 57.78 | 7,396 |
| Mar 05 2024 | 57.2496 | -0.50 | -0.87% | 57.45 | 57.47 | 57.1301 | 9,493 |
| Mar 04 2024 | 57.7536 | 0.23 | 0.41% | 57.89 | 58.05 | 57.69 | 11,719 |
| Mar 01 2024 | 57.5202 | -0.04 | -0.08% | 57.65 | 57.79 | 57.36 | 15,041 |
| Feb 29 2024 | 57.565 | -0.05 | -0.09% | 57.29 | 57.84 | 57.265 | 10,338 |
| Feb 28 2024 | 57.6148 | -0.45 | -0.77% | 57.88 | 57.88 | 57.5606 | 16,256 |
| Feb 27 2024 | 58.0609 | 0.16 | 0.28% | 58.08 | 58.32 | 58.00 | 23,007 |
| Feb 26 2024 | 57.90 | 0.54 | 0.94% | 57.68 | 57.97 | 57.68 | 5,998 |
| Feb 23 2024 | 57.3612 | -0.33 | -0.58% | 57.13 | 57.395 | 57.12 | 5,992 |
| Feb 22 2024 | 57.6951 | -0.15 | -0.26% | 57.13 | 57.72 | 57.13 | 16,113 |
| Feb 21 2024 | 57.8449 | 0.57 | 0.99% | 57.91 | 57.91 | 57.61 | 7,523 |
| Feb 20 2024 | 57.2761 | -0.01 | -0.01% | 57.24 | 57.3899 | 57.07 | 10,028 |
