USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.45	98.78	98.21	98.60	98.60	0.09%	13,053
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%	12,752
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%	7,578
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%	21,093
Apr 16, 2026	96.79	97.23	96.70	96.70	96.70	0.37%	22,045
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%	42,203
Apr 10, 2026	95.28	95.87	95.06	95.46	95.46	-0.12%	54,809
Apr 9, 2026	95.53	96.09	94.82	95.57	95.57	0.62%	36,059
Apr 8, 2026	93.89	95.04	93.75	94.98	94.98	-1.24%	14,860
Apr 7, 2026	96.96	97.38	96.17	96.17	96.17	-0.47%	49,764
Apr 6, 2026	96.47	97.11	96.38	96.63	96.63	0.37%	12,379
Apr 2, 2026	96.48	96.63	95.39	96.27	96.27	1.47%	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%	14,044
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
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
Dec 22, 2025	78.54	78.86	78.46	78.79	78.79	1.27%	22,376
Dec 19, 2025	77.65	77.90	77.56	77.81	77.81	0.54%	6,695
Dec 18, 2025	77.51	77.67	77.20	77.39	77.39	-0.58%	8,074
Dec 17, 2025	77.52	77.84	77.42	77.84	77.84	0.89%	10,206
Dec 16, 2025	77.63	77.63	77.12	77.16	77.16	-1.13%	11,075
Dec 15, 2025	78.50	78.50	77.75	78.04	78.04	-0.94%	10,676
Dec 12, 2025	79.26	79.26	78.60	78.78	78.78	-0.72%	11,430
Dec 11, 2025	78.67	79.45	78.67	79.36	79.36	0.57%	10,552
Dec 10, 2025	78.28	78.91	78.28	78.91	78.90	0.66%	9,145
Dec 9, 2025	78.71	78.71	78.25	78.39	78.39	-0.38%	7,412
Dec 8, 2025	79.20	79.20	78.51	78.69	78.69	-1.06%	15,184
Dec 5, 2025	79.02	79.73	79.02	79.53	79.53	0.54%	13,975
Dec 4, 2025	78.62	79.22	78.62	79.10	79.10	0.44%	10,518
Dec 3, 2025	78.60	78.97	78.59	78.76	78.76	0.68%	6,619