5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+12.91%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+20.21%
United States Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $92.89 | $92.70 (-0.2%) | $92.97 | $92.42 | 21.80 K | $314.82 M |
| 06/18/2026 | $92.51 | $92.88 (0.4%) | $93.11 | $92.18 | 19.22 K | $315.43 M |
| 06/17/2026 | $94.24 | $93.54 (-0.74%) | $95.11 | $93.54 | 17.30 K | $317.68 M |
| 06/16/2026 | $93.42 | $93.99 (0.61%) | $94.15 | $93.42 | 28.70 K | $319.20 M |
| 06/15/2026 | $94.09 | $94.21 (0.13%) | $94.34 | $93.99 | 18.20 K | $319.95 M |
| 06/12/2026 | $95.56 | $95.13 (-0.45%) | $95.95 | $95.02 | 12.84 K | $323.08 M |
| 06/11/2026 | $96.92 | $96.03 (-0.92%) | $97.23 | $95.75 | 15.44 K | $326.13 M |
| 06/10/2026 | $96.48 | $96.84 (0.37%) | $97.19 | $96.33 | 33.28 K | $328.88 M |
| 06/09/2026 | $97.03 | $96.22 (-0.83%) | $97.03 | $95.36 | 43.33 K | $326.78 M |
| 06/08/2026 | $97.16 | $97.02 (-0.14%) | $97.35 | $96.76 | 29.60 K | $329.49 M |
| 06/05/2026 | $97.57 | $96.88 (-0.71%) | $97.57 | $96.53 | 26.00 K | $329.02 M |
| 06/04/2026 | $98.42 | $98.11 (-0.31%) | $98.42 | $97.68 | 42.70 K | $333.20 M |
| 06/03/2026 | $99.78 | $99.51 (-0.27%) | $100.00 | $99.39 | 12.84 K | $337.95 M |
| 06/02/2026 | $99.17 | $99.40 (0.23%) | $99.41 | $98.90 | 19.70 K | $337.58 M |
| 06/01/2026 | $99.39 | $99.15 (-0.24%) | $99.71 | $98.87 | 33.72 K | $336.73 M |
| 05/29/2026 | $98.26 | $97.87 (-0.4%) | $98.47 | $97.55 | 7.10 K | $332.38 M |
| 05/28/2026 | $98.25 | $98.61 (0.37%) | $98.67 | $97.56 | 18.25 K | $334.89 M |
| 05/27/2026 | $97.36 | $97.98 (0.64%) | $98.12 | $97.36 | 78.72 K | $332.76 M |
| 05/26/2026 | $99.00 | $98.70 (-0.3%) | $99.25 | $98.50 | 23.51 K | $335.20 M |
| 05/22/2026 | $99.86 | $99.55 (-0.31%) | $100.20 | $99.55 | 8.85 K | $338.09 M |
| 05/21/2026 | $100.96 | $99.97 (-0.98%) | $101.10 | $99.46 | 25.18 K | $339.51 M |
| 05/20/2026 | $101.46 | $100.44 (-1.01%) | $101.48 | $100.01 | 13.80 K | $341.11 M |
| 05/19/2026 | $101.85 | $101.87 (0.02%) | $102.11 | $101.41 | 15.14 K | $345.97 M |
| 05/18/2026 | $101.34 | $101.51 (0.17%) | $102.24 | $101.34 | 19.94 K | $344.74 M |
| 05/15/2026 | $100.54 | $101.18 (0.64%) | $101.27 | $100.54 | 20.92 K | $343.62 M |
| 05/14/2026 | $100.95 | $101.38 (0.43%) | $101.46 | $100.95 | 17.50 K | $344.30 M |
| 05/13/2026 | $102.60 | $102.10 (-0.49%) | $102.93 | $102.10 | 13.33 K | $346.75 M |
| 05/12/2026 | $101.50 | $102.69 (1.17%) | $102.69 | $101.50 | 13.54 K | $348.75 M |
| 05/11/2026 | $100.50 | $101.04 (0.54%) | $101.21 | $100.26 | 16.90 K | $343.15 M |
| 05/08/2026 | $98.63 | $98.98 (0.35%) | $99.23 | $98.63 | 29.82 K | $336.15 M |
| 05/07/2026 | $97.92 | $98.64 (0.74%) | $98.96 | $97.32 | 19.56 K | $335.00 M |
| 05/06/2026 | $99.45 | $98.80 (-0.65%) | $99.45 | $98.68 | 25.94 K | $335.54 M |
| 05/05/2026 | $100.92 | $101.00 (0.08%) | $101.19 | $100.60 | 27.60 K | $343.01 M |
| 05/04/2026 | $100.09 | $100.74 (0.65%) | $101.00 | $99.83 | 54.84 K | $342.13 M |
| 05/01/2026 | $100.00 | $99.80 (-0.2%) | $100.04 | $99.42 | 26.90 K | $338.94 M |
| 04/30/2026 | $99.21 | $99.90 (0.7%) | $99.94 | $99.15 | 21.63 K | $339.28 M |
| 04/29/2026 | $99.51 | $99.67 (0.16%) | $99.69 | $99.44 | 16.33 K | $338.49 M |
| 04/28/2026 | $98.45 | $98.60 (0.15%) | $98.78 | $98.21 | 13.10 K | $334.86 M |
| 04/27/2026 | $98.23 | $98.51 (0.29%) | $98.85 | $98.23 | 12.40 K | $334.56 M |
| 04/24/2026 | $97.94 | $98.00 (0.06%) | $98.02 | $97.22 | 12.80 K | $332.82 M |
| 04/23/2026 | $97.29 | $98.28 (1.02%) | $98.37 | $97.15 | 15.61 K | $333.77 M |
| 04/22/2026 | $97.34 | $97.65 (0.32%) | $97.79 | $97.32 | 106.70 K | $331.63 M |
| 04/21/2026 | $95.34 | $96.45 (1.16%) | $96.50 | $95.34 | 7.60 K | $327.56 M |
| 04/20/2026 | $94.96 | $95.16 (0.21%) | $95.66 | $94.96 | 59.70 K | $323.18 M |
| 04/17/2026 | $93.93 | $94.32 (0.42%) | $94.36 | $93.32 | 21.10 K | $320.33 M |
| 04/16/2026 | $96.79 | $96.70 (-0.09%) | $97.23 | $96.70 | 22.05 K | $328.41 M |
| 04/15/2026 | $95.96 | $96.34 (0.4%) | $96.90 | $95.92 | 42.50 K | $327.19 M |
| 04/14/2026 | $96.15 | $95.93 (-0.23%) | $96.32 | $95.62 | 16.51 K | $325.79 M |
| 04/13/2026 | $97.75 | $96.50 (-1.28%) | $97.75 | $96.41 | 42.21 K | $327.73 M |
| 04/10/2026 | $95.28 | $95.46 (0.19%) | $95.87 | $95.06 | 54.81 K | $324.20 M |
| 04/09/2026 | $95.53 | $95.57 (0.04%) | $96.09 | $94.82 | 36.10 K | $324.57 M |
| 04/08/2026 | $93.89 | $94.98 (1.16%) | $95.04 | $93.75 | 15.50 K | $322.57 M |
| 04/07/2026 | $96.96 | $96.17 (-0.81%) | $97.38 | $96.17 | 49.83 K | $326.61 M |
| 04/06/2026 | $96.47 | $96.63 (0.17%) | $97.11 | $96.38 | 12.81 K | $328.17 M |
| 04/02/2026 | $96.48 | $96.27 (-0.22%) | $96.63 | $95.39 | 41.70 K | $326.95 M |
| 04/01/2026 | $94.65 | $94.88 (0.24%) | $94.94 | $94.07 | 23.90 K | $322.23 M |
| 03/31/2026 | $96.06 | $95.32 (-0.77%) | $96.19 | $95.07 | 14.05 K | $323.72 M |
| 03/30/2026 | $96.18 | $95.99 (-0.2%) | $96.44 | $95.69 | 19.34 K | $326.00 M |
| 03/27/2026 | $95.01 | $95.78 (0.81%) | $95.83 | $94.84 | 16.00 K | $325.28 M |
| 03/26/2026 | $93.88 | $93.92 (0.04%) | $94.62 | $93.83 | 18.68 K | $318.97 M |
| 03/25/2026 | $91.72 | $92.86 (1.24%) | $93.08 | $91.61 | 33.24 K | $315.37 M |
| 03/24/2026 | $93.19 | $93.58 (0.42%) | $93.85 | $93.19 | 19.60 K | $317.81 M |
| 03/23/2026 | $92.90 | $91.98 (-0.99%) | $93.00 | $91.18 | 28.52 K | $312.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
