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 27, 2026, is $97.99.

United States Commodity Index Fund all-time high stock price is $102.93, occurred on May 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 307.68% to $97.99 now.
The 52-week high stock price for USCI is $102.93, representing a 5.04% increase from the current share price, occurred on May 13, 2026.
The 52-week low stock price for USCI is $69.30, indicating a -29.28% decrease from the current share price, occurred on May 30, 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 27, 2026	$98.12	$97.36	$0.76	4,399.0	-0.64%
May 26, 2026	$99.25	$98.50	$0.75	23,506.0	-0.85%
May 22, 2026	$100.2	$99.55	$0.6499	8,834.0	-0.42%
May 21, 2026	$101.1	$99.46	$1.64	24,801.0	-0.47%
May 20, 2026	$101.5	$100.0	$1.47	13,786.0	-1.40%
May 19, 2026	$102.1	$101.4	$0.70	15,133.0	+0.35%
May 18, 2026	$102.2	$101.3	$0.90	19,944.0	+0.33%
May 15, 2026	$101.3	$100.5	$0.7299	20,917.0	-0.20%
May 14, 2026	$101.5	$101.0	$0.51	17,475.0	-0.71%
May 13, 2026	$102.9	$102.1	$0.83	13,334.0	-0.57%
May 12, 2026	$102.7	$101.5	$1.19	13,542.0	+1.63%
May 11, 2026	$101.2	$100.3	$0.95	16,891.0	+2.08%
May 08, 2026	$99.23	$98.63	$0.6007	29,776.0	+0.34%
May 07, 2026	$98.96	$97.32	$1.64	19,197.0	-0.16%
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%

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	$102.9	$97.32	$5.61	376,367.0	-1.83%
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%