United States Commodity Index Fund (USCI)

Overview News Price History Option Chain Discussions Forecast

United States Commodity Index Fund Stock (USCI) Price History

The historical daily chart and data for United States Commodity Index Fund stock (USCI), show that the latest closing stock price as of April 15, 2026, is $96.34.

United States Commodity Index Fund all-time high stock price is $97.75, occurred on April 13, 2026.
The lowest United States Commodity Index Fund stock price recorded was $24.04 on March 18, 2020. Since then, United States Commodity Index Fund's stock price has risen over 300.82% to $96.34 now.
The 52-week high stock price for USCI is $97.75, representing a 1.46% increase from the current share price, occurred on April 13, 2026.
The 52-week low stock price for USCI is $67.93, indicating a -29.49% decrease from the current share price, occurred on May 05, 2025.
The closing price of United States Commodity Index Fund (USCI) stock in the beginning of 2025 was $43.79. The stock closed the year at $56.28, a gain of over 28.52% for the year.

The table below shows more information about USCI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$96.90	$95.92	$0.9767	42,453.0	+0.43%
Apr 14, 2026	$96.32	$95.62	$0.70	16,513.0	-0.59%
Apr 13, 2026	$97.75	$96.41	$1.34	42,203.0	+1.09%
Apr 10, 2026	$95.87	$95.06	$0.81	54,810.0	-0.12%
Apr 09, 2026	$96.09	$94.82	$1.27	36,067.0	+0.62%
Apr 08, 2026	$95.04	$93.75	$1.29	15,460.0	-1.24%
Apr 07, 2026	$97.38	$96.17	$1.21	49,764.0	-0.47%
Apr 06, 2026	$97.11	$96.38	$0.7351	12,812.0	+0.37%
Apr 02, 2026	$96.63	$95.39	$1.24	41,660.0	+1.46%
Apr 01, 2026	$94.94	$94.07	$0.87	23,852.0	-0.46%
Mar 31, 2026	$96.19	$95.07	$1.12	14,044.0	-0.70%
Mar 30, 2026	$96.44	$95.69	$0.75	19,344.0	+0.22%
Mar 27, 2026	$95.83	$94.84	$0.985	15,999.0	+1.98%
Mar 26, 2026	$94.62	$93.83	$0.79	18,641.0	+1.14%
Mar 25, 2026	$93.08	$91.61	$1.47	33,132.0	-0.77%
Mar 24, 2026	$93.85	$93.19	$0.66	19,559.0	+1.74%
Mar 23, 2026	$93.00	$91.18	$1.82	28,503.0	-3.57%
Mar 20, 2026	$95.74	$94.15	$1.59	43,196.0	+1.23%
Mar 19, 2026	$95.21	$93.79	$1.42	36,274.0	-0.89%
Mar 18, 2026	$95.08	$93.67	$1.41	14,774.0	+2.08%
Mar 17, 2026	$93.41	$92.88	$0.53	10,399.0	+1.13%

United States Commodity Index Fund Stock (USCI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of United States Commodity Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Commodity Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

United States Commodity Index Fund Stock (USCI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$97.75	$93.75	$4.00	378,047.0	+1.07%
Mar, 2026	$96.44	$85.74	$10.70	501,095.0	+11.64%
Feb, 2026	$85.84	$79.51	$6.33	268,454.0	+1.02%
Jan, 2026	$88.93	$77.22	$11.71	540,332.0	+8.90%

United States Commodity Index Fund Stock (USCI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$79.73	$77.11	$2.62	214,932.0	-0.38%
Nov, 2025	$80.00	$76.24	$3.76	235,806.0	+0.95%
Oct, 2025	$79.49	$75.87	$3.62	317,176.0	+0.27%
Sep, 2025	$78.97	$76.01	$2.96	331,250.0	+1.84%
Aug, 2025	$76.97	$72.75	$4.22	230,003.0	+2.85%
Jul, 2025	$76.30	$72.73	$3.57	295,543.0	+1.48%
Jun, 2025	$76.48	$70.20	$6.28	325,871.0	+5.47%
May, 2025	$72.34	$67.93	$4.41	366,174.0	+1.55%
Apr, 2025	$74.13	$64.26	$9.87	502,470.0	-5.12%
Mar, 2025	$72.24	$68.43	$3.81	689,172.0	+4.95%
Feb, 2025	$72.89	$68.52	$4.37	454,712.0	-0.45%
Jan, 2025	$69.86	$66.02	$3.84	534,872.0	+4.62%

United States Commodity Index Fund Stock (USCI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$66.87	$64.00	$2.87	187,813.0	+1.29%
Nov, 2024	$65.37	$62.52	$2.85	206,324.0	+2.82%
Oct, 2024	$64.37	$61.60	$2.77	329,972.0	+1.23%
Sep, 2024	$63.15	$58.51	$4.64	207,630.0	+2.24%
Aug, 2024	$62.00	$58.51	$3.49	197,329.0	-0.54%
Jul, 2024	$63.79	$60.22	$3.57	205,398.0	-1.38%
Jun, 2024	$63.38	$61.01	$2.37	181,376.0	+0.22%
May, 2024	$63.72	$60.02	$3.70	250,141.0	+0.76%
Apr, 2024	$64.38	$61.26	$3.12	475,344.0	+1.11%
Mar, 2024	$61.12	$57.13	$3.99	260,348.0	+5.88%
Feb, 2024	$58.32	$56.70	$1.62	217,441.0	-1.09%
Jan, 2024	$58.45	$55.63	$2.82	343,753.0	+3.41%