United States Commodity Index Fund ETV (USCI)

Last Price82.50

Change-0.04 (-0.05%)

NYSE · Last Trade: Feb 4th, 7:04 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	78.54	78.86	78.46	78.79	22,376	78.79
12/19/2025	77.65	77.90	77.56	77.81	6,695	77.81
12/18/2025	77.51	77.67	77.20	77.39	8,074	77.39
12/17/2025	77.52	77.84	77.42	77.84	10,203	77.84
12/16/2025	77.63	77.63	77.11	77.16	11,075	77.16
12/15/2025	78.50	78.50	77.75	78.04	10,676	78.04
12/12/2025	79.26	79.26	78.60	78.78	11,430	78.78
12/11/2025	78.67	79.45	78.67	79.36	10,552	79.36
12/10/2025	78.28	78.91	78.28	78.90	9,143	78.90
12/09/2025	78.71	78.71	78.25	78.39	7,411	78.39
12/08/2025	79.20	79.20	78.51	78.69	15,184	78.69
12/05/2025	79.02	79.73	79.02	79.53	13,975	79.53
12/04/2025	78.62	79.22	78.62	79.10	10,518	79.10
12/03/2025	78.60	78.97	78.59	78.76	6,614	78.76
12/02/2025	78.73	78.86	78.19	78.22	9,231	78.22
12/01/2025	78.62	78.87	78.55	78.74	8,633	78.74
11/28/2025	78.24	78.97	78.24	78.85	3,918	78.85
11/26/2025	76.85	77.89	76.85	77.88	32,491	77.88
11/25/2025	76.75	76.97	76.42	76.97	10,382	76.97
11/24/2025	76.75	77.37	76.45	77.37	15,637	77.37
11/21/2025	76.93	77.27	76.24	76.90	13,170	76.90
11/20/2025	78.55	78.75	77.56	77.66	7,429	77.66
11/19/2025	78.90	78.90	78.29	78.61	14,477	78.61
11/18/2025	79.09	79.75	79.01	79.64	14,698	79.64
11/17/2025	78.89	78.89	78.56	78.70	20,110	78.70
11/14/2025	78.30	78.84	78.22	78.51	6,442	78.51
11/13/2025	79.03	79.03	77.89	77.98	20,885	77.98
11/12/2025	79.21	79.22	78.69	78.76	10,052	78.76
11/11/2025	79.44	80.00	79.44	79.99	13,325	79.99
11/10/2025	78.30	79.23	78.21	79.13	11,981	79.13
11/07/2025	77.99	78.14	77.75	78.02	8,947	78.02
11/06/2025	77.92	77.92	77.43	77.64	7,107	77.64
11/05/2025	78.33	78.39	77.73	77.79	9,078	77.79