United States Commodity Index Fund (USCI)
NYSEARCA: USCI · Real-Time Price · USD
94.88
-0.44 (-0.46%)
At close: Apr 1, 2026, 4:00 PM EDT
94.88
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 94.65 | 94.94 | 94.07 | 94.88 | 94.88 | -0.46% | 23,852 |
| Mar 31, 2026 | 96.06 | 96.19 | 95.07 | 95.32 | 95.32 | -0.70% | 14,044 |
| Mar 30, 2026 | 96.18 | 96.44 | 95.69 | 95.99 | 95.99 | 0.22% | 19,344 |
| Mar 27, 2026 | 95.01 | 95.83 | 94.84 | 95.78 | 95.78 | 1.98% | 15,999 |
| Mar 26, 2026 | 93.88 | 94.62 | 93.83 | 93.92 | 93.92 | 1.14% | 18,639 |
| Mar 25, 2026 | 91.72 | 93.08 | 91.61 | 92.86 | 92.86 | -0.77% | 33,132 |
| Mar 24, 2026 | 93.19 | 93.85 | 93.19 | 93.58 | 93.58 | 1.74% | 19,559 |
| Mar 23, 2026 | 92.90 | 93.00 | 91.18 | 91.98 | 91.98 | -3.57% | 28,503 |
| Mar 20, 2026 | 94.15 | 95.74 | 94.15 | 95.39 | 95.39 | 1.23% | 43,196 |
| Mar 19, 2026 | 94.46 | 95.21 | 93.79 | 94.23 | 94.23 | -0.89% | 36,274 |
| Mar 18, 2026 | 93.67 | 95.08 | 93.67 | 95.08 | 95.08 | 2.08% | 14,774 |
| Mar 17, 2026 | 93.27 | 93.41 | 92.88 | 93.14 | 93.14 | 1.13% | 10,399 |
| Mar 16, 2026 | 92.65 | 92.98 | 91.57 | 92.10 | 92.10 | -0.36% | 31,557 |
| Mar 13, 2026 | 92.27 | 92.67 | 91.89 | 92.44 | 92.43 | -1.04% | 33,489 |
| Mar 12, 2026 | 93.11 | 93.55 | 92.83 | 93.41 | 93.41 | 2.11% | 13,547 |
| Mar 11, 2026 | 90.74 | 91.51 | 90.04 | 91.48 | 91.48 | 1.73% | 12,236 |
| Mar 10, 2026 | 89.88 | 90.01 | 88.34 | 89.92 | 89.92 | 0.98% | 14,604 |
| Mar 9, 2026 | 92.10 | 92.10 | 88.80 | 89.05 | 89.05 | -1.55% | 51,784 |
| 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 |