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 November 22, 2024, is $65.00.

United States Commodity Index Fund all-time high stock price is $65.13, occurred on November 22, 2024.
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 170.43% to $65.00 now.
The 52-week high stock price for USCI is $65.13, representing a 0.19% increase from the current share price, occurred on November 22, 2024.
The 52-week low stock price for USCI is $55.21, indicating a -15.06% decrease from the current share price, occurred on December 08, 2023.
The closing price of United States Commodity Index Fund (USCI) stock in the beginning of 2023 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
Nov 22, 2024	$65.13	$64.59	$0.5363	33,173.0	+0.92%
Nov 21, 2024	$64.60	$64.22	$0.383	8,022.0	+0.20%
Nov 20, 2024	$64.33	$63.12	$1.21	10,282.0	+0.03%
Nov 19, 2024	$64.29	$63.94	$0.35	8,795.0	+0.39%
Nov 18, 2024	$64.10	$62.61	$1.49	15,952.0	+1.39%
Nov 15, 2024	$63.63	$63.14	$0.4949	18,491.0	-0.29%
Nov 14, 2024	$63.52	$63.22	$0.30	2,922.0	+1.01%
Nov 13, 2024	$62.91	$62.62	$0.29	6,861.0	-0.06%
Nov 12, 2024	$62.86	$62.63	$0.228	11,633.0	+0.04%
Nov 11, 2024	$63.86	$62.52	$1.34	11,866.0	-0.98%
Nov 08, 2024	$64.01	$63.15	$0.86	14,311.0	-1.49%
Nov 07, 2024	$64.43	$63.18	$1.25	9,370.0	+2.02%
Nov 06, 2024	$63.65	$62.52	$1.13	6,271.0	-1.25%
Nov 05, 2024	$63.98	$63.56	$0.42	8,591.0	+0.52%
Nov 04, 2024	$63.53	$63.00	$0.53	5,038.0	+0.95%
Nov 01, 2024	$63.50	$62.86	$0.6409	6,750.0	-0.50%
Oct 31, 2024	$63.28	$62.64	$0.6417	3,741.0	+0.83%
Oct 30, 2024	$62.67	$61.60	$1.07	31,152.0	+1.01%
Oct 29, 2024	$62.14	$61.90	$0.24	47,447.0	+0.16%
Oct 28, 2024	$62.08	$61.79	$0.2879	29,194.0	-1.46%
Oct 25, 2024	$63.02	$62.68	$0.34	28,807.0	+0.82%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$65.13	$62.52	$2.61	211,501.0	+2.89%
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%

United States Commodity Index Fund Stock (USCI) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$56.63	$53.77	$2.86	784,291.0	+1.36%
Nov, 2022	$57.08	$53.07	$4.01	571,875.0	+4.21%
Oct, 2022	$55.54	$52.03	$3.51	413,558.0	+3.75%
Sep, 2022	$55.34	$50.80	$4.54	516,316.0	-7.05%
Aug, 2022	$57.39	$52.30	$5.09	1,253,343.0	+0.93%
Jul, 2022	$55.53	$50.11	$5.42	1,316,193.0	-0.13%
Jun, 2022	$62.72	$54.70	$8.02	1,841,011.0	-8.38%
May, 2022	$61.07	$56.33	$4.74	902,643.0	+1.56%
Apr, 2022	$60.27	$54.77	$5.50	798,497.0	+6.74%
Mar, 2022	$61.89	$51.05	$10.84	3,490,924.0	+10.23%
Feb, 2022	$51.53	$47.42	$4.11	1,325,444.0	+5.08%
Jan, 2022	$47.64	$43.40	$4.24	980,918.0	+9.59%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%