United States Commodity I... (USCI)
AMEX: USCI
· Real-Time Price · USD
76.41
0.22 (0.29%)
At close: Aug 29, 2025, 10:49 AM
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 76.19 | 76.31 | 75.88 | 76.19 | 76.19 | 0.17% | 9,706 |
| Aug 27, 2025 | 75.56 | 76.15 | 75.56 | 76.06 | 76.06 | 0.46% | 19,700 |
| Aug 26, 2025 | 75.98 | 76.14 | 75.55 | 75.71 | 75.71 | -1.25% | 13,525 |
| Aug 25, 2025 | 76.49 | 76.97 | 76.49 | 76.67 | 76.67 | 0.45% | 15,327 |
| Aug 22, 2025 | 75.49 | 76.48 | 75.49 | 76.33 | 76.33 | 1.23% | 24,500 |
| Aug 21, 2025 | 74.86 | 75.52 | 74.86 | 75.40 | 75.40 | 0.90% | 10,907 |
| Aug 20, 2025 | 74.53 | 74.80 | 74.35 | 74.73 | 74.73 | 0.59% | 7,910 |
| Aug 19, 2025 | 74.13 | 74.40 | 74.11 | 74.29 | 74.29 | -0.31% | 5,000 |
| Aug 18, 2025 | 74.61 | 74.66 | 73.84 | 74.52 | 74.52 | 0.16% | 6,515 |
| Aug 15, 2025 | 73.84 | 74.46 | 73.84 | 74.40 | 74.40 | 0.28% | 5,034 |
| Aug 14, 2025 | 74.13 | 74.34 | 73.85 | 74.19 | 74.19 | -0.17% | 7,907 |
| Aug 13, 2025 | 74.55 | 74.57 | 73.89 | 74.32 | 74.32 | -0.13% | 8,225 |
| Aug 12, 2025 | 74.25 | 74.56 | 74.25 | 74.42 | 74.42 | 0.19% | 7,157 |
| Aug 11, 2025 | 74.30 | 74.53 | 74.15 | 74.28 | 74.28 | 0.54% | 6,330 |
| Aug 8, 2025 | 73.97 | 74.18 | 73.78 | 73.88 | 73.88 | 0.27% | 17,445 |
| Aug 7, 2025 | 73.68 | 73.93 | 73.55 | 73.68 | 73.68 | 0.33% | 6,724 |
| Aug 6, 2025 | 74.05 | 74.29 | 73.40 | 73.44 | 73.44 | 0.26% | 9,439 |
| Aug 5, 2025 | 73.34 | 73.65 | 73.25 | 73.25 | 73.25 | -0.14% | 12,400 |
| Aug 4, 2025 | 72.92 | 73.63 | 72.75 | 73.35 | 73.35 | 0.37% | 17,803 |
| Aug 1, 2025 | 74.18 | 74.18 | 73.08 | 73.08 | 73.08 | -1.73% | 11,300 |