USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.64	91.79	91.34	91.63	91.63	-1.11%	9,790
Jun 25, 2026	91.63	92.93	91.38	92.66	92.66	1.60%	30,798
Jun 24, 2026	91.09	91.68	91.05	91.20	91.20	-1.39%	27,684
Jun 23, 2026	92.14	92.64	91.99	92.48	92.48	-0.23%	19,246
Jun 22, 2026	92.89	92.97	92.42	92.70	92.70	-0.19%	21,789
Jun 18, 2026	92.51	93.11	92.18	92.88	92.88	-0.71%	19,224
Jun 17, 2026	94.24	95.11	93.54	93.54	93.54	-0.48%	17,226
Jun 16, 2026	93.42	94.15	93.42	93.99	93.99	-0.23%	28,682
Jun 15, 2026	94.09	94.34	93.99	94.21	94.21	-0.97%	18,169
Jun 12, 2026	95.56	95.95	95.02	95.13	95.13	-0.94%	12,841
Jun 11, 2026	96.92	97.23	95.75	96.04	96.03	-0.83%	15,442
Jun 10, 2026	96.48	97.19	96.33	96.84	96.84	0.64%	33,214
Jun 9, 2026	97.03	97.03	95.36	96.22	96.22	-0.82%	43,327
Jun 8, 2026	97.16	97.35	96.76	97.02	97.02	0.14%	29,556
Jun 5, 2026	97.57	97.57	96.53	96.88	96.88	-1.25%	25,992
Jun 4, 2026	98.42	98.42	97.68	98.11	98.11	-1.41%	42,672
Jun 3, 2026	99.78	100.01	99.39	99.51	99.51	0.11%	12,843
Jun 2, 2026	99.17	99.41	98.90	99.40	99.40	0.25%	19,668
Jun 1, 2026	99.39	99.71	98.87	99.15	99.15	1.31%	33,708
May 29, 2026	98.26	98.47	97.55	97.87	97.87	-0.75%	7,102
May 28, 2026	98.25	98.67	97.56	98.61	98.61	0.64%	18,245
May 27, 2026	97.36	98.12	97.36	97.98	97.98	-0.73%	78,707
May 26, 2026	99.00	99.25	98.50	98.70	98.70	-0.85%	23,503
May 22, 2026	99.86	100.20	99.55	99.55	99.55	-0.42%	8,721
May 21, 2026	100.96	101.10	99.46	99.97	99.97	-0.47%	24,802
May 20, 2026	101.46	101.48	100.01	100.44	100.44	-1.40%	13,786
May 19, 2026	101.85	102.11	101.41	101.87	101.87	0.35%	15,133
May 18, 2026	101.34	102.24	101.34	101.51	101.51	0.33%	19,944
May 15, 2026	100.54	101.27	100.54	101.18	101.18	-0.20%	20,917
May 14, 2026	100.95	101.46	100.95	101.38	101.38	-0.71%	17,475
May 13, 2026	102.60	102.93	102.10	102.10	102.10	-0.57%	13,334
May 12, 2026	101.50	102.69	101.50	102.69	102.69	1.63%	13,543
May 11, 2026	100.50	101.21	100.26	101.04	101.04	2.08%	16,891
May 8, 2026	98.63	99.23	98.63	98.98	98.98	0.34%	29,821
May 7, 2026	97.92	98.96	97.32	98.64	98.64	-0.16%	19,560
May 6, 2026	99.45	99.45	98.68	98.80	98.80	-2.17%	25,938
May 5, 2026	100.92	101.19	100.60	101.00	101.00	0.25%	27,576
May 4, 2026	100.09	101.00	99.83	100.74	100.74	0.94%	54,843
May 1, 2026	100.00	100.04	99.42	99.80	99.80	-0.10%	26,866
Apr 30, 2026	99.21	99.94	99.15	99.90	99.90	0.22%	21,634
Apr 29, 2026	99.51	99.69	99.44	99.67	99.67	1.09%	16,332
Apr 28, 2026	98.45	98.78	98.21	98.60	98.60	0.09%	13,055
Apr 27, 2026	98.23	98.85	98.23	98.51	98.51	0.52%	12,359
Apr 24, 2026	97.94	98.02	97.22	98.00	98.00	-0.28%	12,774
Apr 23, 2026	97.29	98.37	97.15	98.28	98.28	0.65%	15,609
Apr 22, 2026	97.34	97.79	97.32	97.65	97.65	1.24%	106,682
Apr 21, 2026	95.34	96.50	95.34	96.45	96.45	1.36%	7,588
Apr 20, 2026	94.96	95.66	94.96	95.16	95.16	0.89%	59,690
Apr 17, 2026	93.93	94.36	93.32	94.32	94.32	-2.46%	21,094
Apr 16, 2026	96.79	97.23	96.70	96.70	96.70	0.37%	22,046
Apr 15, 2026	95.96	96.90	95.92	96.34	96.34	0.43%	42,453
Apr 14, 2026	96.15	96.32	95.62	95.93	95.93	-0.59%	16,513
Apr 13, 2026	97.75	97.75	96.41	96.50	96.50	1.09%	42,206
Apr 10, 2026	95.28	95.87	95.06	95.46	95.46	-0.12%	54,810
Apr 9, 2026	95.53	96.09	94.82	95.57	95.57	0.62%	36,067
Apr 8, 2026	93.89	95.04	93.75	94.98	94.98	-1.24%	15,460
Apr 7, 2026	96.96	97.38	96.17	96.17	96.17	-0.47%	49,833
Apr 6, 2026	96.47	97.11	96.38	96.63	96.63	0.37%	12,813
Apr 2, 2026	96.48	96.63	95.39	96.27	96.27	1.46%	41,660
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%	14,048
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%	16,000
Mar 26, 2026	93.88	94.62	93.83	93.92	93.92	1.14%	18,684
Mar 25, 2026	91.72	93.08	91.61	92.86	92.86	-0.77%	33,242
Mar 24, 2026	93.19	93.85	93.19	93.58	93.58	1.74%	19,594
Mar 23, 2026	92.90	93.00	91.18	91.98	91.98	-3.57%	28,523
Mar 20, 2026	94.15	95.74	94.15	95.39	95.39	1.23%	43,197
Mar 19, 2026	94.46	95.21	93.79	94.23	94.23	-0.89%	36,297
Mar 18, 2026	93.67	95.08	93.67	95.08	95.08	2.08%	15,014
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%	31,558
Mar 13, 2026	92.27	92.67	91.89	92.44	92.43	-1.05%	33,489
Mar 12, 2026	93.11	93.55	92.83	93.41	93.41	2.11%	13,564
Mar 11, 2026	90.74	91.51	90.04	91.48	91.48	1.73%	12,256
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%	51,792
Mar 6, 2026	90.21	90.61	89.89	90.45	90.45	2.38%	24,348
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%	18,802
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%	14,085
Feb 27, 2026	85.84	85.84	85.31	85.38	85.38	1.30%	5,836
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%	7,355
Feb 24, 2026	83.64	84.00	83.52	83.89	83.89	0.70%	25,165
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%	8,396
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%	16,688
Feb 12, 2026	82.60	82.67	80.85	81.10	81.10	-1.85%	14,269
Feb 11, 2026	82.81	82.81	82.29	82.63	82.63	0.96%	13,680
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%	7,314
Feb 5, 2026	81.15	81.27	80.40	80.72	80.72	-2.16%	12,432
Feb 4, 2026	82.40	82.72	82.00	82.50	82.50	-0.04%	9,962
Feb 3, 2026	81.96	82.54	81.96	82.54	82.54	2.49%	15,793