United States Commodity I... (USCI)
66.41
-0.96 (-1.42%)
At close: Apr 10, 2025, 1:57 PM
FRSD7510 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 64.54 | 67.64 | 64.26 | 67.37 | 2.15 | 3.30% | 18,667 |
| Apr 8, 2025 | 66.93 | 66.94 | 65.01 | 65.22 | -1.22 | -1.84% | 46,406 |
| Apr 7, 2025 | 67.17 | 68.63 | 66.31 | 66.44 | -1.97 | -2.88% | 48,718 |
| Apr 4, 2025 | 69.06 | 69.15 | 68.02 | 68.41 | -3.36 | -4.68% | 36,517 |
| Apr 3, 2025 | 72.44 | 72.44 | 71.54 | 71.77 | -2.36 | -3.18% | 29,930 |
| Apr 2, 2025 | 73.85 | 74.13 | 73.25 | 74.13 | 0.98 | 1.34% | 41,161 |
| Apr 1, 2025 | 72.18 | 73.20 | 72.18 | 73.15 | 1.03 | 1.43% | 25,166 |
| Mar 31, 2025 | 71.59 | 72.24 | 71.47 | 72.12 | 0.53 | 0.74% | 27,900 |
| Mar 28, 2025 | 72.11 | 72.11 | 71.30 | 71.59 | 0.26 | 0.36% | 13,971 |
| Mar 27, 2025 | 70.95 | 71.60 | 70.95 | 71.33 | -0.12 | -0.17% | 12,405 |
| Mar 26, 2025 | 72.00 | 72.00 | 71.33 | 71.45 | 0.03 | 0.04% | 24,400 |
| Mar 25, 2025 | 71.11 | 71.68 | 71.11 | 71.42 | 0.62 | 0.88% | 20,619 |
| Mar 24, 2025 | 71.11 | 71.20 | 70.80 | 70.80 | -0.20 | -0.28% | 22,000 |
| Mar 21, 2025 | 71.44 | 71.44 | 70.89 | 71.00 | -0.47 | -0.66% | 14,204 |
| Mar 20, 2025 | 71.58 | 71.61 | 71.10 | 71.47 | 0.09 | 0.13% | 12,800 |
| Mar 19, 2025 | 71.15 | 71.43 | 70.89 | 71.38 | 0.50 | 0.71% | 136,241 |
| Mar 18, 2025 | 71.16 | 71.25 | 70.58 | 70.88 | 0.28 | 0.40% | 27,800 |
| Mar 17, 2025 | 69.82 | 70.80 | 69.82 | 70.60 | 0.67 | 0.96% | 19,148 |
| Mar 14, 2025 | 69.59 | 70.18 | 69.59 | 69.93 | 0.01 | 0.01% | 9,625 |
| Mar 13, 2025 | 70.13 | 70.43 | 69.78 | 69.92 | 0.22 | 0.32% | 26,400 |
| Mar 12, 2025 | 69.75 | 70.02 | 69.66 | 69.70 | 0.06 | 0.09% | 10,419 |
| Mar 11, 2025 | 69.81 | 70.01 | 69.51 | 69.64 | 0.23 | 0.33% | 31,230 |
| Mar 10, 2025 | 69.80 | 69.80 | 69.19 | 69.41 | -0.28 | -0.40% | 22,200 |
| Mar 7, 2025 | 68.89 | 69.93 | 68.89 | 69.69 | 0.52 | 0.75% | 119,224 |
| Mar 6, 2025 | 69.42 | 69.61 | 68.98 | 69.17 | -0.61 | -0.87% | 52,343 |
| Mar 5, 2025 | 69.22 | 69.78 | 69.13 | 69.78 | 0.47 | 0.68% | 65,000 |
| Mar 4, 2025 | 68.43 | 69.46 | 68.43 | 69.31 | 0.53 | 0.77% | 18,700 |
| Mar 3, 2025 | 68.43 | 69.25 | 68.43 | 68.78 | 0.06 | 0.09% | 20,700 |
| Feb 28, 2025 | 69.35 | 69.35 | 68.52 | 68.72 | -0.75 | -1.08% | 52,430 |
| Feb 27, 2025 | 70.32 | 70.32 | 69.37 | 69.47 | -0.02 | -0.03% | 15,503 |
| Feb 26, 2025 | 70.04 | 70.04 | 69.27 | 69.49 | -0.51 | -0.73% | 17,516 |
| Feb 25, 2025 | 70.67 | 70.67 | 69.41 | 70.00 | -0.20 | -0.28% | 19,900 |
| Feb 24, 2025 | 70.68 | 70.70 | 70.01 | 70.20 | -0.85 | -1.20% | 53,000 |
| Feb 21, 2025 | 71.74 | 71.74 | 70.86 | 71.05 | -1.07 | -1.48% | 25,100 |
| Feb 20, 2025 | 72.45 | 72.45 | 71.96 | 72.12 | -0.18 | -0.25% | 14,800 |
| Feb 19, 2025 | 72.89 | 72.89 | 72.00 | 72.30 | 0.48 | 0.67% | 42,207 |
| Feb 18, 2025 | 70.96 | 71.82 | 70.82 | 71.82 | 0.86 | 1.21% | 13,900 |
| Feb 14, 2025 | 71.62 | 71.62 | 70.75 | 70.96 | -0.27 | -0.38% | 14,537 |
| Feb 13, 2025 | 70.53 | 71.23 | 70.47 | 71.23 | 0.67 | 0.95% | 16,800 |
| Feb 12, 2025 | 70.48 | 70.74 | 70.33 | 70.56 | -0.19 | -0.27% | 12,018 |
| Feb 11, 2025 | 70.95 | 70.95 | 70.38 | 70.75 | 0.24 | 0.34% | 44,900 |
| Feb 10, 2025 | 69.85 | 70.51 | 69.85 | 70.51 | 1.20 | 1.73% | 17,500 |
| Feb 7, 2025 | 69.44 | 69.53 | 69.07 | 69.31 | 0.09 | 0.13% | 9,245 |
| Feb 6, 2025 | 69.55 | 69.55 | 68.78 | 69.22 | -0.37 | -0.53% | 27,837 |
| Feb 5, 2025 | 69.42 | 69.59 | 69.09 | 69.59 | 0.02 | 0.03% | 17,000 |
| Feb 4, 2025 | 69.78 | 69.83 | 69.32 | 69.57 | -0.08 | -0.11% | 24,800 |
| Feb 3, 2025 | 69.10 | 69.81 | 69.10 | 69.65 | 0.62 | 0.90% | 23,800 |
| Jan 31, 2025 | 68.96 | 69.09 | 68.41 | 69.03 | 0.06 | 0.09% | 25,400 |
| Jan 30, 2025 | 69.06 | 69.21 | 68.83 | 68.97 | -0.16 | -0.23% | 6,600 |
| Jan 29, 2025 | 68.83 | 69.30 | 68.83 | 69.13 | 0.45 | 0.66% | 10,441 |