5 DAY PERFORMANCE
-11.75%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+21.00%
United States Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $100.51 | $99.90 (-0.61%) | $100.51 | $99.90 | 8.65 K | $341.01 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 |
| 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 |
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.
