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 September 04, 2026, is $107.42.

United States Commodity Index Fund all-time high stock price is $108.17, occurred on September 01, 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 346.91% to $107.42 now.
The 52-week high stock price for USCI is $108.17, representing a 0.70% increase from the current share price, occurred on September 01, 2026.
The 52-week low stock price for USCI is $75.87, indicating a -29.38% decrease from the current share price, occurred on October 10, 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
Sep 04, 2026	$107.4	$106.3	$1.11	17,586.0	-0.20%
Sep 03, 2026	$108.0	$107.2	$0.7994	11,095.0	+0.16%
Sep 02, 2026	$107.8	$107.3	$0.52	9,586.0	-0.53%
Sep 01, 2026	$108.2	$106.9	$1.29	25,895.0	+1.16%
Aug 31, 2026	$106.8	$105.8	$0.97	9,697.0	+1.44%
Aug 28, 2026	$105.4	$104.9	$0.48	28,643.0	+0.54%
Aug 27, 2026	$105.0	$103.8	$1.14	7,713.0	+0.65%
Aug 26, 2026	$104.4	$103.4	$0.9999	10,872.0	+0.21%
Aug 25, 2026	$104.3	$103.6	$0.638	11,325.0	-1.13%
Aug 24, 2026	$105.9	$104.8	$1.12	13,565.0	-1.02%
Aug 21, 2026	$106.5	$106.1	$0.4385	5,830.0	-0.04%
Aug 20, 2026	$106.2	$105.5	$0.69	8,309.0	+1.15%
Aug 19, 2026	$105.6	$104.7	$0.8399	8,048.0	+0.19%
Aug 18, 2026	$105.0	$104.5	$0.5299	60,179.0	-0.01%
Aug 17, 2026	$104.8	$103.5	$1.40	13,413.0	+1.82%
Aug 14, 2026	$102.9	$102.2	$0.73	7,335.0	+0.45%
Aug 13, 2026	$103.0	$102.3	$0.74	8,372.0	-1.01%
Aug 12, 2026	$103.5	$102.9	$0.6022	13,761.0	+0.38%
Aug 11, 2026	$103.1	$102.5	$0.6294	7,461.0	+0.23%

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
Sep, 2026	$108.2	$106.3	$1.86	81,748.0	+0.58%
Aug, 2026	$106.8	$97.96	$8.84	309,487.0	+5.72%
Jul, 2026	$103.3	$91.92	$11.43	258,451.0	+9.05%
Jun, 2026	$100.0	$91.05	$8.95	486,269.0	-5.34%
May, 2026	$102.9	$97.32	$5.61	476,032.0	-2.03%
Apr, 2026	$99.94	$93.32	$6.62	644,355.0	+4.80%
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%