United States Commodity Index Fund ETV (NY:USCI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	78.60	78.97	78.59	78.76	6,614	+0.53(+0.68%)
Dec 02, 2025	78.73	78.86	78.19	78.22	9,231	-0.51(-0.65%)
Dec 01, 2025	78.62	78.87	78.55	78.74	8,633	-0.11(-0.14%)
Nov 28, 2025	78.24	78.97	78.24	78.85	3,918	+0.97(+1.25%)
Nov 26, 2025	76.85	77.89	76.85	77.88	32,491	+0.91(+1.18%)
Nov 25, 2025	76.75	76.97	76.42	76.97	10,382	-0.40(-0.51%)
Nov 24, 2025	76.75	77.37	76.45	77.37	15,637	+0.47(+0.61%)
Nov 21, 2025	76.93	77.27	76.24	76.90	13,170	-0.76(-0.98%)
Nov 20, 2025	78.55	78.75	77.56	77.66	7,429	-0.96(-1.22%)
Nov 19, 2025	78.90	78.90	78.29	78.61	14,477	-1.03(-1.29%)
Nov 18, 2025	79.09	79.75	79.01	79.64	14,698	+0.95(+1.20%)
Nov 17, 2025	78.89	78.89	78.56	78.70	20,110	+0.19(+0.24%)
Nov 14, 2025	78.30	78.84	78.22	78.51	6,442	+0.53(+0.68%)
Nov 13, 2025	79.03	79.03	77.89	77.98	20,885	-0.77(-0.98%)
Nov 12, 2025	79.21	79.22	78.69	78.76	10,052	-1.24(-1.55%)
Nov 11, 2025	79.44	80.00	79.44	79.99	13,325	+0.86(+1.09%)
Nov 10, 2025	78.30	79.23	78.21	79.13	11,981	+1.11(+1.42%)
Nov 07, 2025	77.99	78.14	77.75	78.02	8,947	+0.39(+0.50%)
Nov 06, 2025	77.92	77.92	77.43	77.64	7,107	-0.15(-0.20%)
Nov 05, 2025	78.33	78.39	77.73	77.79	9,078	-0.37(-0.48%)
Nov 04, 2025	78.37	78.67	78.08	78.16	5,106	-0.88(-1.11%)
Nov 03, 2025	78.54	79.17	78.43	79.04	11,273	+0.94(+1.20%)
Oct 31, 2025	78.13	78.29	77.81	78.10	11,101	+0.08(+0.10%)
Oct 30, 2025	77.52	78.28	77.52	78.03	5,790	-0.13(-0.17%)
Oct 29, 2025	78.10	78.70	77.99	78.16	93,565	+0.59(+0.77%)
Oct 28, 2025	77.72	77.94	77.43	77.56	9,990	-0.86(-1.09%)
Oct 27, 2025	78.71	78.71	78.25	78.42	17,995	-0.23(-0.29%)
Oct 24, 2025	78.92	79.14	78.62	78.65	8,379	-0.42(-0.54%)
Oct 23, 2025	79.43	79.49	79.04	79.07	11,549	+1.00(+1.29%)
Oct 22, 2025	77.66	78.14	77.53	78.07	7,384	+1.29(+1.67%)
Oct 21, 2025	76.12	76.80	76.12	76.78	14,807	-0.07(-0.09%)
Oct 20, 2025	76.58	76.94	76.54	76.85	16,723	+0.41(+0.54%)
Oct 17, 2025	76.42	76.54	76.18	76.44	5,519	-0.47(-0.61%)
Oct 16, 2025	77.23	77.49	76.73	76.91	8,635	-0.00(-0.01%)
Oct 15, 2025	77.09	77.28	76.70	76.91	7,897	+0.18(+0.23%)
Oct 14, 2025	76.48	76.83	76.12	76.74	13,948	-0.49(-0.64%)
Oct 13, 2025	77.23	77.34	77.11	77.23	4,834	+1.16(+1.52%)
Oct 10, 2025	77.06	77.37	75.87	76.07	15,982	-1.53(-1.97%)
Oct 09, 2025	78.63	78.63	77.40	77.60	7,225	-0.38(-0.49%)
Oct 08, 2025	77.95	78.27	77.88	77.98	9,630	+0.35(+0.46%)
Oct 07, 2025	77.59	77.66	77.27	77.63	6,101	-0.13(-0.17%)
Oct 06, 2025	77.67	77.89	77.54	77.76	7,948	+0.43(+0.55%)
Oct 03, 2025	77.42	77.64	77.14	77.33	12,589	+0.12(+0.16%)
Oct 02, 2025	77.80	77.80	76.94	77.21	8,377	-0.85(-1.09%)