United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
90.45
+2.10 (2.38%)
At close: Mar 6, 2026, 4:00 PM EST
90.45
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.21 | 90.61 | 89.89 | 90.45 | 90.45 | 2.38% | 24,313 |
| Mar 5, 2026 | 87.48 | 88.89 | 87.48 | 88.35 | 88.35 | 1.04% | 18,496 |
| Mar 4, 2026 | 86.84 | 87.45 | 86.84 | 87.44 | 87.44 | 1.13% | 18,799 |
| Mar 3, 2026 | 87.24 | 87.28 | 85.74 | 86.46 | 86.46 | -0.56% | 14,311 |
| Mar 2, 2026 | 87.16 | 87.24 | 86.08 | 86.95 | 86.95 | 1.84% | 14,067 |
| Feb 27, 2026 | 85.84 | 85.84 | 85.31 | 85.38 | 85.38 | 1.30% | 5,834 |
| Feb 26, 2026 | 83.93 | 84.59 | 83.93 | 84.29 | 84.29 | -0.37% | 9,377 |
| Feb 25, 2026 | 84.18 | 84.70 | 84.03 | 84.60 | 84.60 | 0.84% | 7,353 |
| Feb 24, 2026 | 83.64 | 84.00 | 83.52 | 83.89 | 83.89 | 0.70% | 25,057 |
| Feb 23, 2026 | 83.54 | 83.92 | 83.04 | 83.31 | 83.31 | 0.33% | 12,351 |
| Feb 20, 2026 | 82.61 | 83.12 | 82.59 | 83.04 | 83.04 | 0.34% | 18,461 |
| Feb 19, 2026 | 82.05 | 82.76 | 81.91 | 82.76 | 82.76 | 0.93% | 13,469 |
| Feb 18, 2026 | 80.96 | 82.00 | 80.96 | 82.00 | 82.00 | 2.67% | 8,386 |
| Feb 17, 2026 | 79.97 | 79.99 | 79.51 | 79.86 | 79.86 | -1.14% | 12,116 |
| Feb 13, 2026 | 80.83 | 81.09 | 80.66 | 80.78 | 80.78 | -0.39% | 16,687 |
| Feb 12, 2026 | 82.60 | 82.67 | 80.85 | 81.10 | 81.10 | -1.85% | 14,262 |
| Feb 11, 2026 | 82.81 | 82.81 | 82.29 | 82.63 | 82.63 | 0.96% | 13,679 |
| Feb 10, 2026 | 81.98 | 82.12 | 81.70 | 81.84 | 81.84 | -0.49% | 9,103 |
| Feb 9, 2026 | 81.35 | 82.50 | 81.35 | 82.24 | 82.24 | 1.01% | 16,930 |
| Feb 6, 2026 | 80.63 | 81.91 | 80.63 | 81.42 | 81.42 | 0.87% | 7,299 |
| Feb 5, 2026 | 81.15 | 81.27 | 80.40 | 80.72 | 80.72 | -2.16% | 12,330 |
| Feb 4, 2026 | 82.40 | 82.72 | 82.00 | 82.50 | 82.50 | -0.04% | 9,953 |
| Feb 3, 2026 | 81.96 | 82.54 | 81.96 | 82.54 | 82.54 | 2.49% | 15,793 |
| Feb 2, 2026 | 81.26 | 81.33 | 80.19 | 80.53 | 80.53 | -4.72% | 40,198 |
| Jan 30, 2026 | 85.76 | 86.01 | 83.28 | 84.52 | 84.52 | -3.41% | 21,800 |
| Jan 29, 2026 | 88.84 | 88.93 | 86.24 | 87.50 | 87.50 | 1.23% | 25,917 |
| Jan 28, 2026 | 86.17 | 86.47 | 85.57 | 86.44 | 86.44 | 0.27% | 16,881 |
| Jan 27, 2026 | 85.13 | 86.21 | 84.67 | 86.21 | 86.21 | 1.54% | 16,609 |
| Jan 26, 2026 | 85.02 | 85.80 | 84.62 | 84.91 | 84.91 | 0.81% | 23,964 |
| Jan 23, 2026 | 83.62 | 84.24 | 83.47 | 84.23 | 84.23 | 2.40% | 22,969 |
| Jan 22, 2026 | 82.79 | 82.79 | 82.25 | 82.25 | 82.25 | -0.12% | 14,925 |
| Jan 21, 2026 | 82.52 | 82.52 | 81.97 | 82.35 | 82.35 | 1.34% | 19,035 |
| Jan 20, 2026 | 81.74 | 81.74 | 81.24 | 81.27 | 81.26 | 1.19% | 17,981 |
| Jan 16, 2026 | 80.38 | 80.52 | 80.10 | 80.31 | 80.31 | -0.91% | 11,453 |
| Jan 15, 2026 | 80.52 | 81.30 | 80.52 | 81.05 | 81.05 | -0.51% | 9,223 |
| Jan 14, 2026 | 81.52 | 82.19 | 81.21 | 81.46 | 81.46 | 0.29% | 45,196 |
| Jan 13, 2026 | 80.90 | 81.50 | 80.72 | 81.23 | 81.23 | 1.40% | 56,552 |
| Jan 12, 2026 | 79.38 | 80.29 | 79.32 | 80.11 | 80.11 | 2.40% | 21,576 |
| Jan 9, 2026 | 79.38 | 79.45 | 78.23 | 78.23 | 78.23 | -1.19% | 20,110 |
| Jan 8, 2026 | 78.69 | 79.18 | 78.47 | 79.18 | 79.18 | 0.60% | 15,560 |
| Jan 7, 2026 | 78.95 | 78.95 | 78.41 | 78.70 | 78.70 | -0.58% | 11,730 |
| Jan 6, 2026 | 79.31 | 79.61 | 79.09 | 79.16 | 79.16 | 0.42% | 133,443 |
| Jan 5, 2026 | 78.26 | 78.93 | 78.26 | 78.83 | 78.83 | 1.76% | 17,044 |
| Jan 2, 2026 | 77.34 | 77.55 | 77.22 | 77.47 | 77.47 | -0.18% | 16,855 |
| Dec 31, 2025 | 78.03 | 78.03 | 77.38 | 77.61 | 77.61 | -1.20% | 5,653 |
| Dec 30, 2025 | 78.78 | 78.91 | 78.55 | 78.55 | 78.55 | 0.56% | 9,893 |
| Dec 29, 2025 | 78.35 | 78.45 | 78.03 | 78.11 | 78.11 | -0.31% | 8,572 |
| Dec 26, 2025 | 78.68 | 78.86 | 78.34 | 78.35 | 78.35 | -0.68% | 11,956 |
| Dec 24, 2025 | 79.10 | 79.12 | 78.78 | 78.89 | 78.89 | -0.09% | 3,361 |
| Dec 23, 2025 | 78.68 | 79.20 | 78.68 | 78.96 | 78.96 | 0.22% | 9,485 |