Stock listing
NYSE Arca:USCI United States Commodity Index Fund Stock
Follow United States Commodity Index Fund into a list and get an email when it puts out news.
Share price · AMEX:USCI
$106.62 USD -2.31 (-2.1%)
Close on Nov 2, 2026
- Day range
- $106.62 – $107.75 USDNov 2, 2026
- Volume
- 20,501 sharesNov 2, 2026
- Traded on an average day
- $1.47M USDMedian day 10,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:USCI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $106.62 | -2.312 | -2.1% | $107.75 | $107.75 | $106.62 | 20,501 | |
| $108.93 | -0.676 | -0.6% | $109.88 | $109.88 | $108.89 | 8,711 | |
| $109.61 | -1.006 | -0.9% | $108.71 | $109.67 | $108.69 | 15,386 | |
| $110.61 | +0.344 | +0.3% | $110.61 | $110.81 | $110.49 | 4,659 | |
| $110.27 | -1.055 | -0.9% | $110.99 | $111.20 | $110.25 | 11,550 | |
| $111.33 | -0.895 | -0.8% | $111.43 | $112.20 | $110.75 | 39,381 | |
| $112.22 | +1.415 | +1.3% | $111.80 | $112.26 | $111.80 | 7,506 | |
| $110.81 | -0.11 | -0.1% | $111.13 | $111.13 | $110.20 | 8,948 | |
| $110.92 | -0.39 | -0.4% | $111.04 | $111.10 | $110.47 | 10,053 | |
| $111.31 | -0.245 | -0.2% | $111.73 | $111.73 | $110.52 | 8,018 | |
| $111.55 | +0.39 | +0.4% | $111.34 | $111.93 | $111.10 | 14,802 | |
| $111.16 | +1.325 | +1.2% | $110.26 | $111.35 | $109.88 | 9,989 | |
| $109.84 | -0.408 | -0.4% | $109.32 | $110.06 | $109.22 | 10,608 | |
| $110.24 | -0.871 | -0.8% | $110.68 | $111.58 | $110.00 | 26,058 | |
| $111.11 | +0.239 | +0.2% | $110.94 | $111.25 | $110.74 | 6,294 | |
| $110.88 | +0.675 | +0.6% | $110.89 | $111.22 | $110.78 | 13,276 | |
| $110.20 | +0.62 | +0.6% | $110.69 | $110.69 | $109.85 | 9,300 | |
| $109.58 | +0.14 | +0.1% | $109.67 | $110.28 | $109.38 | 19,400 | |
| $109.44 | -0.59 | -0.5% | $109.66 | $109.94 | $108.83 | 10,600 | |
| $110.03 | +1.22 | +1.1% | $108.68 | $110.12 | $108.20 | 7,800 | |
| $108.81 | -0.13 | -0.1% | $109.03 | $109.56 | $108.81 | 8,500 | |
| $108.94 | -1.02 | -0.9% | $108.39 | $108.94 | $107.90 | 11,800 | |
| $109.96 | +0.54 | +0.5% | $109.11 | $109.96 | $108.80 | 14,800 | |
| $109.42 | +0.855 | +0.8% | $109.85 | $110.15 | $109.30 | 24,800 | |
| $108.57 | -0.615 | -0.6% | $108.00 | $108.64 | $107.87 | 5,445 | |
| $109.18 | -0.38 | -0.3% | $109.78 | $109.93 | $108.80 | 8,242 | |
| $109.56 | -1.25 | -1.1% | $110.15 | $110.32 | $109.09 | 7,500 | |
| $110.81 | +0.02 | 0.0% | $110.74 | $111.86 | $110.14 | 13,100 | |
| $110.79 | +1.20 | +1.1% | $109.92 | $110.94 | $109.68 | 11,200 | |
| $109.59 | -0.06 | -0.1% | $109.24 | $110.13 | $109.24 | 12,000 | |
| $109.65 | -0.70 | -0.6% | $109.92 | $109.93 | $109.16 | 12,300 | |
| $110.35 | -0.03 | 0.0% | $110.90 | $110.93 | $110.20 | 10,300 | |
| $110.38 | -0.18 | -0.2% | $110.52 | $110.66 | $110.26 | 7,800 | |
| $110.56 | -1.09 | -1.0% | $111.59 | $111.59 | $110.28 | 14,300 | |
| $111.65 | +1.57 | +1.4% | $111.24 | $111.86 | $111.24 | 18,000 | |
| $110.08 | -0.36 | -0.3% | $110.86 | $111.27 | $109.80 | 20,900 | |
| $110.44 | -1.20 | -1.1% | $110.58 | $110.77 | $109.97 | 8,900 | |
| $111.64 | +1.16 | +1.0% | $110.41 | $111.64 | $110.41 | 23,700 | |
| $110.48 | +1.33 | +1.2% | $110.15 | $110.49 | $109.87 | 8,000 | |
| $109.15 | +1.73 | +1.6% | $108.71 | $109.24 | $108.63 | 9,800 | |
| $107.42 | -0.22 | -0.2% | $106.85 | $107.42 | $106.31 | 17,600 | |
| $107.64 | +0.17 | +0.2% | $107.19 | $107.99 | $107.19 | 11,400 | |
| $107.47 | -0.57 | -0.5% | $107.77 | $107.83 | $107.31 | 9,600 | |
| $108.04 | +1.24 | +1.2% | $107.09 | $108.17 | $106.88 | 25,900 | |
| $106.80 | +1.52 | +1.4% | $106.00 | $106.80 | $105.83 | 9,700 | |
| $105.28 | +0.56 | +0.5% | $105.03 | $105.40 | $104.92 | 28,600 | |
| $104.72 | +0.68 | +0.7% | $103.82 | $104.96 | $103.82 | 7,700 | |
| $104.04 | +0.221 | +0.2% | $103.40 | $104.40 | $103.40 | 10,900 | |
| $103.82 | -1.191 | -1.1% | $104.10 | $104.28 | $103.64 | 11,326 | |
| $105.01 | -1.08 | -1.0% | $105.89 | $105.89 | $104.77 | 13,566 | |
| $106.09 | -0.04 | 0.0% | $106.50 | $106.53 | $106.09 | 5,800 | |
| $106.13 | +1.20 | +1.1% | $105.52 | $106.20 | $105.51 | 8,300 | |
| $104.93 | +0.20 | +0.2% | $104.92 | $105.58 | $104.74 | 8,000 | |
| $104.73 | -0.012 | 0.0% | $104.71 | $105.04 | $104.51 | 60,181 | |
| $104.74 | +1.872 | +1.8% | $103.45 | $104.85 | $103.45 | 13,416 | |
| $102.87 | +0.46 | +0.4% | $102.48 | $102.94 | $102.21 | 7,300 | |
| $102.41 | -1.05 | -1.0% | $103.00 | $103.01 | $102.27 | 8,400 | |
| $103.46 | +0.393 | +0.4% | $103.24 | $103.53 | $102.93 | 13,900 | |
| $103.07 | +0.237 | +0.2% | $102.62 | $103.10 | $102.47 | 7,462 | |
| $102.83 | +2.94 | +2.9% | $101.45 | $103.17 | $101.45 | 11,804 | |
| $99.89 | +0.09 | +0.1% | $100.51 | $100.51 | $99.89 | 9,000 | |
| $99.80 | +0.82 | +0.8% | $99.18 | $99.82 | $99.18 | 15,300 | |
| $98.98 | +0.53 | +0.5% | $98.93 | $99.14 | $98.55 | 9,500 | |
| $98.45 | -0.80 | -0.8% | $98.06 | $98.57 | $97.96 | 14,679 | |
| $99.25 | -1.77 | -1.8% | $100.28 | $100.28 | $99.13 | 34,703 |
- Ticker
- NYSE Arca:USCI
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
United States Commodity Index Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about United States Commodity Index Fund.