5 DAY PERFORMANCE
-19.23%
1 MONTH PERFORMANCE
-15.97%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+15.79%
United States Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $109.78 | $109.59 (-0.18%) | $109.87 | $109.18 | 6.70 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 |
| 08/05/2026 | $98.93 | $98.98 (0.05%) | $99.14 | $98.55 | 9.50 K | $336.15 M |
| 08/04/2026 | $98.06 | $98.45 (0.4%) | $98.57 | $97.96 | 14.70 K | $334.35 M |
| 08/03/2026 | $100.28 | $99.25 (-1.03%) | $100.28 | $99.13 | 34.70 K | $337.07 M |
| 07/31/2026 | $101.20 | $101.02 (-0.18%) | $101.52 | $100.93 | 7.30 K | $343.08 M |
| 07/30/2026 | $100.68 | $100.97 (0.29%) | $101.00 | $100.67 | 8.80 K | $342.91 M |
| 07/29/2026 | $101.06 | $101.37 (0.31%) | $101.71 | $100.85 | 16.50 K | $344.27 M |
| 07/28/2026 | $99.89 | $99.66 (-0.23%) | $100.37 | $99.51 | 13.72 K | $338.46 M |
| 07/27/2026 | $101.32 | $100.02 (-1.28%) | $101.32 | $100.02 | 8.00 K | $339.68 M |
| 07/24/2026 | $101.94 | $102.01 (0.07%) | $102.32 | $101.82 | 5.50 K | $346.44 M |
| 07/23/2026 | $102.87 | $102.92 (0.05%) | $103.35 | $102.70 | 15.30 K | $349.53 M |
| 07/22/2026 | $102.00 | $102.02 (0.02%) | $102.36 | $101.85 | 9.20 K | $346.48 M |
| 07/21/2026 | $101.24 | $101.50 (0.26%) | $101.62 | $101.22 | 5.74 K | $344.71 M |
| 07/20/2026 | $100.08 | $100.57 (0.49%) | $100.75 | $100.03 | 10.05 K | $341.55 M |
| 07/17/2026 | $99.13 | $99.89 (0.77%) | $100.00 | $99.13 | 11.00 K | $339.24 M |
| 07/16/2026 | $99.33 | $98.84 (-0.49%) | $99.33 | $98.56 | 5.11 K | $335.68 M |
| 07/15/2026 | $99.54 | $99.52 (-0.02%) | $99.55 | $98.39 | 11.82 K | $337.99 M |
| 07/14/2026 | $99.63 | $99.28 (-0.35%) | $99.63 | $98.85 | 8.00 K | $337.17 M |
| 07/13/2026 | $97.20 | $98.13 (0.96%) | $98.28 | $96.90 | 7.30 K | $333.26 M |
| 07/10/2026 | $96.29 | $95.99 (-0.31%) | $96.29 | $95.69 | 4.80 K | $326.00 M |
| 07/09/2026 | $96.79 | $96.47 (-0.33%) | $96.96 | $96.24 | 11.22 K | $327.63 M |
| 07/08/2026 | $95.50 | $96.55 (1.1%) | $96.55 | $95.24 | 23.94 K | $327.90 M |
| 07/07/2026 | $94.37 | $94.84 (0.5%) | $94.91 | $94.09 | 31.70 K | $322.09 M |
| 07/06/2026 | $93.77 | $94.92 (1.23%) | $94.94 | $93.77 | 12.55 K | $322.36 M |
| 07/02/2026 | $92.61 | $92.13 (-0.52%) | $92.70 | $91.92 | 13.81 K | $312.89 M |
| 07/01/2026 | $92.29 | $92.42 (0.14%) | $92.88 | $92.20 | 18.20 K | $313.87 M |
| 06/30/2026 | $92.86 | $92.64 (-0.24%) | $92.86 | $92.38 | 11.65 K | $314.62 M |
| 06/29/2026 | $91.83 | $91.66 (-0.19%) | $91.94 | $91.58 | 11.00 K | $311.29 M |
| 06/26/2026 | $91.64 | $91.63 (-0.01%) | $91.79 | $91.34 | 9.81 K | $311.19 M |
| 06/25/2026 | $91.63 | $92.66 (1.12%) | $92.93 | $91.38 | 30.80 K | $314.69 M |
| 06/24/2026 | $91.09 | $91.20 (0.12%) | $91.68 | $91.05 | 30.40 K | $309.73 M |
| 06/23/2026 | $92.14 | $92.48 (0.37%) | $92.64 | $91.99 | 19.25 K | $314.08 M |
| 06/22/2026 | $92.89 | $92.70 (-0.2%) | $92.97 | $92.42 | 21.80 K | $314.82 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.
