United States Commodity Index Fund ETV (USCI)

Last Price95.39

Change+1.16 (1.23%)

NYSE · Last Trade: Mar 23rd, 12:07 AM EDT

Historical Prices For United States Commodity Index Fund ETV (USCI)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	94.15	95.74	94.15	95.39	43,197	95.39
3/19/2026	94.46	95.21	93.79	94.23	36,297	94.23
3/18/2026	93.67	95.08	93.67	95.08	14,982	95.08
3/17/2026	93.27	93.41	92.88	93.14	10,400	93.14
3/16/2026	92.65	92.98	91.57	92.10	31,559	92.10
3/13/2026	92.27	92.66	91.89	92.43	33,490	92.43
3/12/2026	93.11	93.55	92.83	93.41	13,564	93.41
3/11/2026	90.74	91.51	90.04	91.48	12,248	91.48
3/10/2026	89.88	90.01	88.34	89.92	14,604	89.92
3/09/2026	92.10	92.10	88.80	89.05	51,792	89.05
3/06/2026	90.21	90.61	89.89	90.45	24,348	90.45
3/05/2026	87.48	88.89	87.48	88.35	18,496	88.35
3/04/2026	86.84	87.45	86.84	87.44	18,802	87.44
3/03/2026	87.24	87.28	85.74	86.46	14,312	86.46
3/02/2026	87.16	87.24	86.08	86.95	14,077	86.95
2/27/2026	85.84	85.84	85.31	85.38	5,837	85.38
2/26/2026	83.93	84.59	83.93	84.29	9,378	84.29
2/25/2026	84.18	84.70	84.03	84.60	7,356	84.60
2/24/2026	83.64	84.00	83.52	83.89	25,158	83.89
2/23/2026	83.54	83.92	83.04	83.31	12,351	83.31
2/20/2026	82.61	83.11	82.59	83.04	18,461	83.04
2/19/2026	82.05	82.76	81.91	82.76	13,469	82.76
2/18/2026	80.96	82.00	80.96	82.00	8,396	82.00
2/17/2026	79.97	79.99	79.51	79.86	12,116	79.86
2/13/2026	80.83	81.09	80.66	80.78	16,688	80.78
2/12/2026	82.60	82.67	80.85	81.10	14,269	81.10
2/11/2026	82.81	82.81	82.28	82.63	13,680	82.63
2/10/2026	81.98	82.11	81.70	81.84	9,103	81.84
2/09/2026	81.35	82.50	81.35	82.24	16,930	82.24
2/06/2026	80.63	81.91	80.63	81.42	7,314	81.42
2/05/2026	81.15	81.27	80.40	80.72	12,330	80.72
2/04/2026	82.40	82.72	82.00	82.50	9,962	82.50
2/03/2026	81.96	82.54	81.96	82.54	15,793	82.54
2/02/2026	81.26	81.33	80.19	80.53	40,203	80.53
1/30/2026	85.76	86.01	83.28	84.52	21,900	84.52
1/29/2026	88.84	88.93	86.23	87.50	25,931	87.50
1/28/2026	86.17	86.47	85.57	86.44	16,901	86.44
1/27/2026	85.13	86.21	84.67	86.21	16,626	86.21
1/26/2026	85.02	85.80	84.62	84.91	24,014	84.91
1/23/2026	83.62	84.24	83.47	84.23	22,987	84.23
1/22/2026	82.79	82.79	82.25	82.25	14,925	82.25
1/21/2026	82.52	82.52	81.97	82.35	19,035	82.35
1/20/2026	81.74	81.74	81.24	81.26	17,981	81.26
1/16/2026	80.38	80.52	80.09	80.31	11,458	80.31
1/15/2026	80.52	81.30	80.52	81.05	9,224	81.05
1/14/2026	81.52	82.19	81.21	81.46	45,196	81.46
1/13/2026	80.90	81.50	80.72	81.23	58,859	81.23
1/12/2026	79.38	80.29	79.32	80.11	21,567	80.11
1/09/2026	79.38	79.44	78.23	78.23	20,119	78.23
1/08/2026	78.69	79.18	78.47	79.18	15,551	79.18
1/07/2026	78.95	78.95	78.41	78.70	11,725	78.70
1/06/2026	79.31	79.61	79.09	79.16	133,443	79.16
1/05/2026	78.26	78.93	78.26	78.83	17,044	78.83
1/02/2026	77.34	77.55	77.22	77.47	16,855	77.47
12/31/2025	78.03	78.03	77.38	77.61	5,653	77.61
12/30/2025	78.78	78.91	78.55	78.55	9,893	78.55
12/29/2025	78.35	78.45	78.03	78.11	8,572	78.11
12/26/2025	78.68	78.86	78.34	78.35	11,956	78.35
12/24/2025	79.10	79.12	78.78	78.89	3,361	78.89
12/23/2025	78.68	79.20	78.68	78.96	9,479	78.96