Skip to main content

United States Commodity Index Fund ETV (NY:USCI)

73.29 +0.16 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.18 73.41 73.13 73.29 9,831 +0.16(+0.22%)
Jun 27, 2025 73.11 73.28 72.80 73.13 6,269 -0.45(-0.62%)
Jun 26, 2025 73.29 73.82 73.08 73.58 14,142 +0.80(+1.10%)
Jun 25, 2025 73.07 73.16 72.72 72.78 22,228 -0.24(-0.33%)
Jun 24, 2025 73.00 73.23 72.72 73.02 24,585 -1.14(-1.54%)
Jun 23, 2025 75.97 76.38 74.16 74.16 20,413 -1.59(-2.10%)
Jun 20, 2025 76.20 76.20 75.62 75.75 12,986 -0.49(-0.64%)
Jun 18, 2025 76.45 76.48 75.50 76.24 26,587 +0.21(+0.28%)
Jun 17, 2025 75.80 76.11 75.49 76.03 16,232 +0.91(+1.21%)
Jun 16, 2025 74.83 75.25 74.17 75.12 12,630 +0.29(+0.39%)
Jun 13, 2025 74.46 75.10 74.33 74.83 39,393 +1.11(+1.50%)
Jun 12, 2025 73.35 73.74 73.27 73.72 25,623 +0.35(+0.47%)
Jun 11, 2025 73.31 73.59 72.97 73.38 19,419 +0.94(+1.29%)
Jun 10, 2025 73.07 73.07 72.40 72.44 10,044 -0.50(-0.68%)
Jun 09, 2025 72.73 72.99 72.40 72.94 12,897 +0.45(+0.62%)
Jun 06, 2025 72.49 72.57 72.23 72.49 8,475 +0.70(+0.98%)
Jun 05, 2025 70.72 71.95 70.72 71.79 10,091 +0.91(+1.28%)
Jun 04, 2025 71.36 71.36 70.85 70.88 13,208 -0.03(-0.04%)
Jun 03, 2025 70.40 71.05 70.40 70.91 15,127 +0.61(+0.87%)
Jun 02, 2025 70.38 70.50 70.20 70.30 5,986 +0.81(+1.16%)
May 30, 2025 69.63 69.68 69.30 69.49 13,426 -0.45(-0.65%)
May 29, 2025 70.41 70.41 69.84 69.94 12,830 -0.56(-0.80%)
May 28, 2025 70.76 70.98 70.50 70.50 15,177 -0.54(-0.77%)
May 27, 2025 70.89 71.37 70.71 71.04 12,756 -0.45(-0.63%)
May 23, 2025 70.96 71.69 70.96 71.50 6,618 +0.22(+0.31%)
May 22, 2025 70.99 71.46 70.99 71.27 8,808 -0.67(-0.93%)
May 21, 2025 72.32 72.34 71.94 71.94 9,529 -0.08(-0.10%)
May 20, 2025 71.80 72.11 71.59 72.02 10,581 +0.32(+0.45%)
May 19, 2025 71.33 71.91 71.33 71.69 6,799 +0.25(+0.35%)
May 16, 2025 71.69 71.69 71.27 71.44 36,603 -0.10(-0.13%)
May 15, 2025 71.85 71.85 70.84 71.54 20,361 -0.33(-0.46%)
May 14, 2025 72.18 72.20 71.87 71.87 14,234 -0.31(-0.43%)
May 13, 2025 71.38 72.29 71.38 72.18 19,205 +1.62(+2.30%)
May 12, 2025 71.27 71.27 70.47 70.56 24,018 +0.12(+0.17%)
May 09, 2025 70.00 70.44 70.00 70.44 6,882 +0.92(+1.32%)
May 08, 2025 68.78 69.59 68.78 69.52 8,609 +0.76(+1.11%)
May 07, 2025 69.14 69.14 68.65 68.76 6,926 -0.43(-0.62%)
May 06, 2025 69.13 69.60 69.13 69.19 19,921 +1.19(+1.75%)
May 05, 2025 68.50 68.50 67.93 68.00 25,835 -0.64(-0.94%)
May 02, 2025 69.03 69.03 68.42 68.64 4,260 +0.00(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.