5 DAY PERFORMANCE
-18.16%
1 MONTH PERFORMANCE
-18.98%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
-9.77%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+14.82%
United States Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $104.73 | $103.77 (-0.91%) | $104.87 | $103.47 | 52.14 K | $352.43 M |
| 11/04/2026 | $104.89 | $103.50 (-1.33%) | $105.52 | $103.25 | 27.20 K | $351.50 M |
| 11/03/2026 | $106.36 | $105.86 (-0.47%) | $106.36 | $105.67 | 33.20 K | $359.52 M |
| 11/02/2026 | $107.75 | $106.62 (-1.05%) | $107.75 | $106.62 | 20.53 K | $362.10 M |
| 10/30/2026 | $109.88 | $108.93 (-0.86%) | $109.88 | $108.89 | 8.80 K | $369.94 M |
| 10/29/2026 | $108.71 | $109.61 (0.83%) | $109.67 | $108.69 | 15.40 K | $372.25 M |
| 10/28/2026 | $110.61 | $110.61 (0%) | $110.81 | $110.47 | 4.70 K | $375.65 M |
| 10/27/2026 | $110.99 | $110.27 (-0.65%) | $111.20 | $110.25 | 11.60 K | $374.49 M |
| 10/26/2026 | $111.43 | $111.33 (-0.09%) | $112.20 | $110.75 | 39.41 K | $378.09 M |
| 10/23/2026 | $111.80 | $112.22 (0.38%) | $112.26 | $111.80 | 7.53 K | $381.12 M |
| 10/22/2026 | $111.13 | $110.81 (-0.29%) | $111.13 | $110.20 | 9.00 K | $376.33 M |
| 10/21/2026 | $111.04 | $110.92 (-0.11%) | $111.10 | $110.47 | 10.10 K | $376.70 M |
| 10/20/2026 | $111.73 | $111.31 (-0.38%) | $111.73 | $110.52 | 8.03 K | $378.03 M |
| 10/19/2026 | $111.34 | $111.55 (0.19%) | $111.93 | $111.10 | 14.82 K | $378.84 M |
| 10/16/2026 | $110.26 | $111.16 (0.82%) | $111.35 | $109.88 | 10.01 K | $377.52 M |
| 10/15/2026 | $109.32 | $109.84 (0.48%) | $110.06 | $109.22 | 10.61 K | $373.03 M |
| 10/14/2026 | $110.68 | $110.24 (-0.4%) | $111.58 | $110.00 | 26.06 K | $374.39 M |
| 10/13/2026 | $110.94 | $111.11 (0.15%) | $111.25 | $110.74 | 6.30 K | $377.35 M |
| 10/12/2026 | $110.89 | $110.88 (-0.01%) | $111.22 | $110.78 | 13.30 K | $376.57 M |
| 10/09/2026 | $110.69 | $110.20 (-0.44%) | $110.69 | $109.85 | 9.30 K | $374.26 M |
| 10/08/2026 | $109.67 | $109.58 (-0.08%) | $110.28 | $109.38 | 19.40 K | $372.15 M |
| 10/07/2026 | $109.66 | $109.44 (-0.2%) | $109.94 | $108.83 | 10.60 K | $371.68 M |
| 10/06/2026 | $108.68 | $110.03 (1.24%) | $110.12 | $108.20 | 7.80 K | $373.68 M |
| 10/05/2026 | $109.03 | $108.81 (-0.2%) | $109.56 | $108.81 | 8.53 K | $369.54 M |
| 10/02/2026 | $108.39 | $108.94 (0.51%) | $108.94 | $107.90 | 11.84 K | $369.98 M |
| 10/01/2026 | $109.11 | $109.96 (0.78%) | $109.96 | $108.80 | 14.80 K | $373.44 M |
| 09/30/2026 | $109.85 | $109.42 (-0.39%) | $110.15 | $109.30 | 24.80 K | $371.61 M |
| 09/29/2026 | $108.00 | $108.57 (0.53%) | $108.64 | $107.87 | 5.45 K | $368.72 M |
| 09/28/2026 | $109.78 | $109.18 (-0.55%) | $109.93 | $108.80 | 8.24 K | $370.79 M |
| 09/25/2026 | $110.15 | $109.56 (-0.54%) | $110.32 | $109.09 | 7.53 K | $372.08 M |
| 09/24/2026 | $110.74 | $110.81 (0.06%) | $111.86 | $110.14 | 13.12 K | $376.33 M |
| 09/23/2026 | $109.92 | $110.79 (0.79%) | $110.94 | $109.68 | 11.21 K | $376.26 M |
| 09/22/2026 | $109.24 | $109.59 (0.32%) | $110.13 | $109.24 | 12.04 K | $372.18 M |
| 09/21/2026 | $109.92 | $109.65 (-0.25%) | $109.93 | $109.16 | 12.30 K | $372.39 M |
| 09/18/2026 | $110.90 | $110.35 (-0.5%) | $110.93 | $110.20 | 10.30 K | $374.77 M |
| 09/17/2026 | $110.52 | $110.38 (-0.13%) | $110.66 | $110.26 | 7.84 K | $374.87 M |
| 09/16/2026 | $111.59 | $110.56 (-0.92%) | $111.59 | $110.28 | 14.30 K | $375.48 M |
| 09/15/2026 | $111.24 | $111.65 (0.37%) | $111.86 | $111.24 | 18.00 K | $379.18 M |
| 09/14/2026 | $110.86 | $110.08 (-0.7%) | $111.27 | $109.80 | 20.95 K | $373.85 M |
| 09/11/2026 | $110.58 | $110.44 (-0.13%) | $110.77 | $109.97 | 8.90 K | $375.07 M |
| 09/10/2026 | $110.41 | $111.64 (1.11%) | $111.64 | $110.41 | 23.70 K | $379.15 M |
| 09/09/2026 | $110.15 | $110.48 (0.3%) | $110.49 | $109.87 | 8.08 K | $375.21 M |
| 09/08/2026 | $108.71 | $109.15 (0.4%) | $109.24 | $108.63 | 9.80 K | $370.69 M |
| 09/04/2026 | $106.85 | $107.42 (0.53%) | $107.42 | $106.31 | 17.60 K | $364.81 M |
| 09/03/2026 | $107.19 | $107.64 (0.42%) | $107.99 | $107.19 | 11.43 K | $365.56 M |
| 09/02/2026 | $107.77 | $107.47 (-0.28%) | $107.83 | $107.31 | 9.65 K | $364.98 M |
| 09/01/2026 | $107.09 | $108.04 (0.89%) | $108.17 | $106.88 | 25.91 K | $366.92 M |
| 08/31/2026 | $106.00 | $106.80 (0.75%) | $106.80 | $105.83 | 9.71 K | $362.71 M |
| 08/28/2026 | $105.03 | $105.28 (0.24%) | $105.40 | $104.92 | 28.65 K | $357.55 M |
| 08/27/2026 | $103.82 | $104.72 (0.87%) | $104.96 | $103.82 | 7.72 K | $355.65 M |
| 08/26/2026 | $103.40 | $104.04 (0.62%) | $104.40 | $103.40 | 10.90 K | $353.34 M |
| 08/25/2026 | $104.10 | $103.82 (-0.27%) | $104.28 | $103.64 | 11.33 K | $352.59 M |
| 08/24/2026 | $105.89 | $105.01 (-0.83%) | $105.89 | $104.77 | 13.60 K | $356.63 M |
| 08/21/2026 | $106.50 | $106.09 (-0.38%) | $106.53 | $106.09 | 5.83 K | $360.30 M |
| 08/20/2026 | $105.52 | $106.13 (0.58%) | $106.20 | $105.51 | 8.31 K | $360.43 M |
| 08/19/2026 | $104.92 | $104.93 (0.01%) | $105.58 | $104.74 | 8.05 K | $356.36 M |
| 08/18/2026 | $104.71 | $104.73 (0.02%) | $105.04 | $104.51 | 60.20 K | $355.68 M |
| 08/17/2026 | $103.45 | $104.74 (1.25%) | $104.85 | $103.45 | 13.42 K | $355.71 M |
| 08/14/2026 | $102.48 | $102.87 (0.38%) | $102.94 | $102.21 | 7.34 K | $349.36 M |
| 08/13/2026 | $103.00 | $102.41 (-0.57%) | $103.01 | $102.27 | 8.40 K | $347.80 M |
| 08/12/2026 | $103.24 | $103.46 (0.21%) | $103.53 | $102.93 | 13.90 K | $351.37 M |
| 08/11/2026 | $102.62 | $103.07 (0.44%) | $103.10 | $102.47 | 7.50 K | $350.04 M |
| 08/10/2026 | $101.45 | $102.83 (1.36%) | $103.17 | $101.45 | 11.80 K | $349.23 M |
| 08/07/2026 | $100.51 | $99.89 (-0.62%) | $100.51 | $99.89 | 9.02 K | $339.24 M |
| 08/06/2026 | $99.18 | $99.80 (0.63%) | $99.82 | $99.18 | 15.31 K | $338.94 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.
