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 May 06, 2026, is $98.80.

United States Commodity Index Fund all-time high stock price is $101.00, occurred on May 04, 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 311.05% to $98.80 now.
The 52-week high stock price for USCI is $101.00, representing a 2.23% increase from the current share price, occurred on May 04, 2026.
The 52-week low stock price for USCI is $68.65, indicating a -30.52% decrease from the current share price, occurred on May 07, 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
May 06, 2026	$99.45	$98.68	$0.77	25,938.0	-2.17%
May 05, 2026	$101.2	$100.6	$0.59	27,575.0	+0.25%
May 04, 2026	$101.0	$99.83	$1.17	54,841.0	+0.94%
May 01, 2026	$100.0	$99.42	$0.6199	26,478.0	-0.10%
Apr 30, 2026	$99.94	$99.15	$0.79	21,634.0	+0.22%
Apr 29, 2026	$99.69	$99.44	$0.2494	16,265.0	+1.09%
Apr 28, 2026	$98.78	$98.21	$0.57	13,053.0	+0.09%
Apr 27, 2026	$98.85	$98.23	$0.62	12,359.0	+0.52%
Apr 24, 2026	$98.02	$97.22	$0.80	12,752.0	-0.28%
Apr 23, 2026	$98.37	$97.15	$1.22	15,609.0	+0.65%
Apr 22, 2026	$97.79	$97.31	$0.475	106,682.0	+1.24%
Apr 21, 2026	$96.50	$95.34	$1.16	7,578.0	+1.36%
Apr 20, 2026	$95.66	$94.96	$0.6961	59,690.0	+0.89%
Apr 17, 2026	$94.36	$93.32	$1.04	21,094.0	-2.46%
Apr 16, 2026	$97.23	$96.70	$0.5318	22,045.0	+0.37%
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%

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
May, 2026	$101.2	$98.68	$2.51	160,770.0	-1.10%
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%