United States Commodity I... (USCI)
AMEX: USCI
· Real-Time Price · USD
78.73
0.31 (0.39%)
At close: Sep 26, 2025, 3:59 PM
78.73
0.00%
After-hours: Sep 26, 2025, 05:29 PM EDT
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.51 | 78.97 | 78.36 | 78.73 | 78.73 | 0.40% | 6,486 |
| Sep 25, 2025 | 78.18 | 78.44 | 77.90 | 78.42 | 78.42 | 0.31% | 13,000 |
| Sep 24, 2025 | 77.78 | 78.29 | 77.75 | 78.18 | 78.18 | 0.99% | 11,308 |
| Sep 23, 2025 | 77.09 | 77.55 | 77.09 | 77.41 | 77.41 | 0.55% | 6,200 |
| Sep 22, 2025 | 76.54 | 77.11 | 76.54 | 76.99 | 76.99 | 0.14% | 35,700 |
| Sep 19, 2025 | 76.87 | 77.04 | 76.76 | 76.88 | 76.88 | -0.68% | 15,600 |
| Sep 18, 2025 | 77.42 | 77.55 | 77.18 | 77.41 | 77.41 | -0.26% | 6,200 |
| Sep 17, 2025 | 78.19 | 78.27 | 77.47 | 77.61 | 77.61 | -1.59% | 9,432 |
| Sep 16, 2025 | 78.78 | 78.97 | 78.69 | 78.86 | 78.86 | 0.51% | 13,511 |
| Sep 15, 2025 | 78.10 | 78.49 | 78.10 | 78.46 | 78.46 | 1.24% | 16,400 |
| Sep 12, 2025 | 77.60 | 77.91 | 77.45 | 77.50 | 77.50 | 0.38% | 16,400 |
| Sep 11, 2025 | 76.70 | 77.21 | 76.70 | 77.21 | 77.21 | -0.08% | 6,042 |
| Sep 10, 2025 | 76.92 | 77.44 | 76.92 | 77.27 | 77.27 | 0.77% | 8,049 |
| Sep 9, 2025 | 76.85 | 77.07 | 76.58 | 76.68 | 76.68 | 0.17% | 27,227 |
| Sep 8, 2025 | 76.63 | 76.71 | 76.41 | 76.55 | 76.55 | 0.55% | 9,444 |
| Sep 5, 2025 | 76.31 | 76.31 | 76.01 | 76.13 | 76.13 | -0.46% | 8,421 |
| Sep 4, 2025 | 76.49 | 76.61 | 76.29 | 76.48 | 76.48 | -0.49% | 19,311 |
| Sep 3, 2025 | 77.22 | 77.30 | 76.77 | 76.86 | 76.86 | -0.77% | 7,800 |
| Sep 2, 2025 | 76.85 | 77.56 | 76.71 | 77.46 | 77.46 | 1.27% | 73,048 |
| Aug 29, 2025 | 76.32 | 76.60 | 76.32 | 76.49 | 76.49 | 0.39% | 7,800 |