loading

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 August 22, 2025, is $76.31.
  • United States Commodity Index Fund all-time high stock price is $76.48, occurred on June 18, 2025.
  • 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 217.50% to $76.31 now.
  • The 52-week high stock price for USCI is $76.48, representing a 0.22% increase from the current share price, occurred on June 18, 2025.
  • The 52-week low stock price for USCI is $58.51, indicating a -23.33% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of United States Commodity Index Fund (USCI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $76.48 $75.49 $0.9882 24,486.0 +1.21%
Aug 21, 2025 $75.52 $74.86 $0.6553 10,907.0 +0.90%
Aug 20, 2025 $74.80 $74.35 $0.4492 7,909.0 +0.59%
Aug 19, 2025 $74.40 $74.11 $0.2938 4,998.0 -0.30%
Aug 18, 2025 $74.66 $73.84 $0.82 6,514.0 +0.16%
Aug 15, 2025 $74.46 $73.84 $0.62 5,030.0 +0.28%
Aug 14, 2025 $74.34 $73.85 $0.4944 7,905.0 -0.17%
Aug 13, 2025 $74.57 $73.89 $0.68 8,223.0 -0.13%
Aug 12, 2025 $74.56 $74.25 $0.3078 7,106.0 +0.18%
Aug 11, 2025 $74.53 $74.15 $0.38 6,329.0 +0.54%
Aug 08, 2025 $74.18 $73.78 $0.405 17,436.0 +0.27%
Aug 07, 2025 $73.93 $73.55 $0.379 6,724.0 +0.33%
Aug 06, 2025 $74.29 $73.40 $0.888 9,438.0 +0.26%
Aug 05, 2025 $73.65 $73.25 $0.399 12,400.0 -0.13%
Aug 04, 2025 $73.63 $72.75 $0.8775 17,381.0 +0.36%
Aug 01, 2025 $74.18 $73.08 $1.10 11,254.0 -1.73%
Jul 31, 2025 $74.89 $74.31 $0.5823 10,763.0 -1.25%
Jul 30, 2025 $76.19 $74.66 $1.53 15,585.0 -1.10%
Jul 29, 2025 $76.30 $75.14 $1.16 9,697.0 +0.65%
Jul 28, 2025 $75.99 $75.38 $0.61 5,582.0 +0.85%
Jul 25, 2025 $75.26 $74.95 $0.3089 43,816.0 -0.49%
Jul 24, 2025 $75.58 $75.12 $0.46 9,109.0 -0.46%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $76.48 $72.75 $3.73 188,526.0 +2.62%
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%

United States Commodity Index Fund Stock (USCI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $58.63 $55.21 $3.42 480,453.0 -3.61%
Nov, 2023 $59.89 $57.42 $2.47 182,888.0 -1.23%
Oct, 2023 $60.12 $56.21 $3.91 227,486.0 -0.08%
Sep, 2023 $61.07 $59.05 $2.03 374,377.0 +0.35%
Aug, 2023 $59.12 $56.74 $2.37 388,924.0 +0.27%
Jul, 2023 $58.86 $54.00 $4.86 230,628.0 +9.68%
Jun, 2023 $56.22 $52.31 $3.91 245,235.0 +3.24%
May, 2023 $54.32 $51.36 $2.96 459,732.0 -4.66%
Apr, 2023 $56.59 $53.92 $2.67 304,511.0 +0.39%
Mar, 2023 $55.06 $51.85 $3.21 630,597.0 +0.48%
Feb, 2023 $55.99 $53.31 $2.68 555,830.0 -4.29%
Jan, 2023 $56.64 $54.15 $2.49 841,101.0 +0.25%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):