Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,325.01 +10.71 (+0.02%) CMC Crypto 200
1,270.49 -13.29 (-1.03%)
United States Commodity Index Fund, LP (USCI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 62.41 | 62.41 | 62.20 | 62.27 | 62.27 | 16,300 |
| 24 Jun 2024 | 62.35 | 62.90 | 62.34 | 62.85 | 62.85 | 24,600 |
| 21 Jun 2024 | 63.07 | 63.07 | 62.38 | 62.40 | 62.40 | 6,700 |
| 20 Jun 2024 | 63.00 | 63.38 | 62.60 | 62.72 | 62.72 | 21,500 |
| 18 Jun 2024 | 62.38 | 62.74 | 62.38 | 62.65 | 62.65 | 11,400 |
| 17 Jun 2024 | 62.28 | 62.45 | 62.13 | 62.39 | 62.39 | 6,700 |
| 14 Jun 2024 | 62.52 | 62.71 | 62.34 | 62.55 | 62.55 | 7,500 |
| 13 Jun 2024 | 62.83 | 62.95 | 62.75 | 62.82 | 62.82 | 4,500 |
| 12 Jun 2024 | 62.50 | 62.75 | 62.24 | 62.49 | 62.49 | 6,800 |
| 11 Jun 2024 | 61.30 | 62.04 | 61.30 | 61.84 | 61.84 | 11,800 |
| 10 Jun 2024 | 61.80 | 61.86 | 61.67 | 61.75 | 61.75 | 6,900 |
| 07 Jun 2024 | 61.64 | 61.64 | 61.35 | 61.37 | 61.37 | 9,300 |
| 06 Jun 2024 | 61.91 | 62.33 | 61.69 | 62.20 | 62.20 | 3,700 |
| 05 Jun 2024 | 61.21 | 61.46 | 61.01 | 61.43 | 61.43 | 4,200 |
| 04 Jun 2024 | 61.18 | 61.28 | 61.05 | 61.21 | 61.21 | 5,300 |
| 03 Jun 2024 | 62.16 | 62.16 | 61.34 | 61.42 | 61.42 | 10,400 |
| 31 May 2024 | 62.64 | 62.64 | 61.94 | 62.10 | 62.10 | 11,700 |
| 30 May 2024 | 62.79 | 62.93 | 62.53 | 62.54 | 62.54 | 2,100 |
| 29 May 2024 | 63.68 | 63.72 | 63.29 | 63.38 | 63.38 | 8,900 |
| 28 May 2024 | 63.00 | 63.70 | 63.00 | 63.59 | 63.59 | 7,200 |
| 24 May 2024 | 62.19 | 62.40 | 62.19 | 62.35 | 62.35 | 3,100 |
| 23 May 2024 | 62.39 | 62.39 | 61.92 | 61.92 | 61.92 | 6,000 |
| 22 May 2024 | 62.38 | 62.46 | 62.03 | 62.03 | 62.03 | 13,500 |
| 21 May 2024 | 63.24 | 63.41 | 62.97 | 63.06 | 63.06 | 6,300 |
| 20 May 2024 | 62.35 | 62.90 | 62.35 | 62.88 | 62.88 | 5,600 |
| 17 May 2024 | 62.17 | 62.53 | 62.06 | 62.53 | 62.53 | 10,600 |
| 16 May 2024 | 61.25 | 61.49 | 61.25 | 61.41 | 61.41 | 4,500 |
| 15 May 2024 | 61.17 | 61.60 | 60.89 | 61.51 | 61.51 | 6,600 |
| 14 May 2024 | 60.95 | 61.28 | 60.93 | 61.12 | 61.12 | 7,400 |
| 13 May 2024 | 61.22 | 61.42 | 60.57 | 60.73 | 60.73 | 8,000 |
| 10 May 2024 | 61.60 | 61.60 | 61.27 | 61.28 | 61.28 | 5,300 |
| 09 May 2024 | 61.24 | 61.57 | 61.24 | 61.50 | 61.50 | 3,500 |
| 08 May 2024 | 61.03 | 61.27 | 60.94 | 61.15 | 61.15 | 37,800 |
| 07 May 2024 | 61.31 | 61.73 | 61.31 | 61.48 | 61.48 | 3,800 |
| 06 May 2024 | 60.99 | 61.17 | 60.98 | 61.09 | 61.09 | 44,100 |
| 03 May 2024 | 60.77 | 60.89 | 60.42 | 60.81 | 60.81 | 23,000 |
| 02 May 2024 | 60.34 | 60.46 | 60.02 | 60.34 | 60.34 | 20,500 |
| 01 May 2024 | 60.99 | 61.12 | 60.35 | 60.57 | 60.57 | 10,500 |
| 30 Apr 2024 | 62.11 | 62.11 | 61.55 | 61.63 | 61.63 | 10,600 |
| 29 Apr 2024 | 63.25 | 63.25 | 62.75 | 62.89 | 62.89 | 7,400 |
| 26 Apr 2024 | 63.50 | 63.50 | 63.04 | 63.15 | 63.15 | 30,100 |
| 25 Apr 2024 | 63.11 | 63.31 | 62.90 | 63.22 | 63.22 | 6,700 |
| 24 Apr 2024 | 62.83 | 63.18 | 62.83 | 63.07 | 63.07 | 15,700 |
| 23 Apr 2024 | 62.28 | 62.90 | 62.06 | 62.90 | 62.90 | 71,000 |
| 22 Apr 2024 | 63.36 | 63.56 | 63.21 | 63.40 | 63.40 | 8,900 |
| 19 Apr 2024 | 63.78 | 64.18 | 63.75 | 64.11 | 64.11 | 8,200 |
| 18 Apr 2024 | 63.18 | 63.53 | 63.00 | 63.32 | 63.32 | 13,800 |
| 17 Apr 2024 | 63.43 | 63.51 | 62.80 | 62.94 | 62.94 | 11,100 |
| 16 Apr 2024 | 63.43 | 63.43 | 62.87 | 63.08 | 63.08 | 81,000 |
| 15 Apr 2024 | 63.77 | 63.83 | 63.27 | 63.82 | 63.82 | 17,200 |
| 12 Apr 2024 | 64.00 | 64.38 | 63.10 | 63.13 | 63.13 | 17,000 |
| 11 Apr 2024 | 63.25 | 63.25 | 62.71 | 63.10 | 63.10 | 6,800 |
| 10 Apr 2024 | 63.05 | 63.33 | 62.84 | 63.30 | 63.30 | 25,900 |
| 09 Apr 2024 | 63.21 | 63.29 | 62.74 | 62.76 | 62.76 | 28,100 |
| 08 Apr 2024 | 63.07 | 63.07 | 62.36 | 62.71 | 62.71 | 16,800 |
| 05 Apr 2024 | 62.53 | 62.99 | 62.48 | 62.72 | 62.72 | 9,200 |
| 04 Apr 2024 | 62.25 | 62.65 | 62.03 | 62.50 | 62.50 | 50,800 |
| 03 Apr 2024 | 62.06 | 62.28 | 62.06 | 62.21 | 62.21 | 14,500 |
| 02 Apr 2024 | 61.77 | 61.94 | 61.71 | 61.85 | 61.85 | 12,600 |
| 01 Apr 2024 | 61.27 | 61.66 | 61.26 | 61.50 | 61.50 | 11,900 |
| 28 Mar 2024 | 60.89 | 61.12 | 60.77 | 60.95 | 60.95 | 16,000 |
| 27 Mar 2024 | 60.28 | 60.77 | 60.28 | 60.72 | 60.72 | 10,800 |
| 26 Mar 2024 | 61.01 | 61.02 | 60.61 | 60.62 | 60.62 | 16,000 |
| 25 Mar 2024 | 60.37 | 60.91 | 60.37 | 60.89 | 60.89 | 7,300 |
| 22 Mar 2024 | 60.18 | 60.21 | 59.93 | 60.03 | 60.03 | 10,700 |
| 21 Mar 2024 | 60.42 | 60.42 | 59.74 | 60.14 | 60.14 | 9,800 |
| 20 Mar 2024 | 59.31 | 60.04 | 59.15 | 60.02 | 60.02 | 23,000 |
| 19 Mar 2024 | 60.20 | 60.20 | 59.83 | 59.95 | 59.95 | 9,200 |
| 18 Mar 2024 | 60.50 | 60.60 | 60.03 | 60.51 | 60.51 | 12,100 |
| 15 Mar 2024 | 59.85 | 60.29 | 59.82 | 60.28 | 60.28 | 10,200 |
| 14 Mar 2024 | 59.46 | 59.82 | 59.43 | 59.62 | 59.62 | 10,500 |
| 13 Mar 2024 | 59.01 | 59.39 | 59.00 | 59.38 | 59.38 | 15,800 |
| 12 Mar 2024 | 58.47 | 58.90 | 58.27 | 58.80 | 58.80 | 38,700 |
| 11 Mar 2024 | 58.11 | 58.68 | 58.06 | 58.60 | 58.60 | 9,800 |
| 08 Mar 2024 | 57.96 | 58.03 | 57.63 | 57.90 | 57.90 | 7,000 |
| 07 Mar 2024 | 58.27 | 58.57 | 58.26 | 58.40 | 58.40 | 9,900 |
| 06 Mar 2024 | 57.88 | 57.99 | 57.78 | 57.80 | 57.80 | 7,400 |
| 05 Mar 2024 | 57.45 | 57.47 | 57.13 | 57.25 | 57.25 | 9,500 |
| 04 Mar 2024 | 57.89 | 58.05 | 57.69 | 57.75 | 57.75 | 11,700 |
| 01 Mar 2024 | 57.65 | 57.79 | 57.36 | 57.52 | 57.52 | 15,000 |
| 29 Feb 2024 | 57.29 | 57.84 | 57.27 | 57.57 | 57.57 | 10,300 |
| 28 Feb 2024 | 57.88 | 57.88 | 57.56 | 57.61 | 57.61 | 16,300 |
| 27 Feb 2024 | 58.08 | 58.32 | 58.00 | 58.06 | 58.06 | 23,000 |
| 26 Feb 2024 | 57.76 | 57.97 | 57.71 | 57.90 | 57.90 | 6,000 |
| 23 Feb 2024 | 57.13 | 57.40 | 57.12 | 57.36 | 57.36 | 6,000 |
| 22 Feb 2024 | 57.13 | 57.72 | 57.13 | 57.70 | 57.70 | 16,100 |
| 21 Feb 2024 | 57.91 | 57.91 | 57.61 | 57.84 | 57.84 | 7,500 |
| 20 Feb 2024 | 57.24 | 57.39 | 57.07 | 57.28 | 57.28 | 10,000 |
| 16 Feb 2024 | 57.16 | 57.33 | 57.12 | 57.28 | 57.28 | 12,100 |
| 15 Feb 2024 | 57.10 | 57.42 | 56.82 | 57.22 | 57.22 | 23,400 |
| 14 Feb 2024 | 57.65 | 57.65 | 56.97 | 57.00 | 57.00 | 7,700 |
| 13 Feb 2024 | 57.64 | 57.93 | 57.56 | 57.71 | 57.71 | 8,100 |
| 12 Feb 2024 | 58.12 | 58.27 | 57.97 | 58.10 | 58.10 | 13,700 |
| 09 Feb 2024 | 57.96 | 58.20 | 57.78 | 58.09 | 58.09 | 3,600 |
| 08 Feb 2024 | 57.56 | 58.07 | 57.56 | 57.96 | 57.96 | 9,600 |
| 07 Feb 2024 | 57.34 | 57.53 | 57.34 | 57.53 | 57.53 | 5,900 |
| 06 Feb 2024 | 57.31 | 57.31 | 57.13 | 57.25 | 57.25 | 4,600 |
| 05 Feb 2024 | 56.85 | 57.20 | 56.70 | 57.11 | 57.11 | 19,100 |
| 02 Feb 2024 | 57.04 | 57.15 | 56.96 | 57.03 | 57.03 | 7,100 |
| 01 Feb 2024 | 58.01 | 58.17 | 57.42 | 57.45 | 57.45 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.