USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.11	73.28	72.80	73.13	73.13	-0.62%	6,269
Jun 26, 2025	73.29	73.82	73.08	73.58	73.58	1.10%	14,142
Jun 25, 2025	73.07	73.16	72.72	72.78	72.78	-0.32%	22,228
Jun 24, 2025	73.00	73.23	72.72	73.02	73.02	-1.54%	24,585
Jun 23, 2025	75.97	76.38	74.16	74.16	74.16	-2.10%	20,413
Jun 20, 2025	76.20	76.20	75.62	75.75	75.75	-0.64%	12,986
Jun 18, 2025	76.45	76.48	75.50	76.24	76.24	0.28%	26,587
Jun 17, 2025	75.80	76.11	75.49	76.03	76.03	1.21%	16,232
Jun 16, 2025	74.83	75.25	74.17	75.12	75.12	0.39%	12,631
Jun 13, 2025	74.46	75.10	74.33	74.83	74.83	1.50%	39,393
Jun 12, 2025	73.35	73.74	73.27	73.72	73.72	0.47%	25,623
Jun 11, 2025	73.31	73.59	72.97	73.38	73.38	1.29%	19,419
Jun 10, 2025	73.07	73.07	72.40	72.44	72.44	-0.68%	10,046
Jun 9, 2025	72.73	72.99	72.40	72.94	72.94	0.62%	12,898
Jun 6, 2025	72.49	72.57	72.23	72.49	72.49	0.98%	8,475
Jun 5, 2025	70.72	71.96	70.72	71.79	71.79	1.28%	10,104
Jun 4, 2025	71.36	71.36	70.85	70.88	70.88	-0.05%	13,208
Jun 3, 2025	70.40	71.05	70.40	70.91	70.91	0.87%	15,127
Jun 2, 2025	70.38	70.50	70.20	70.30	70.30	1.16%	5,986
May 30, 2025	69.63	69.68	69.30	69.49	69.49	-0.64%	13,426
May 29, 2025	70.41	70.41	69.84	69.94	69.94	-0.80%	12,830
May 28, 2025	70.76	70.98	70.50	70.50	70.50	-0.77%	15,177
May 27, 2025	70.89	71.37	70.71	71.04	71.04	-0.63%	12,756
May 23, 2025	70.96	71.69	70.96	71.50	71.50	0.31%	6,618
May 22, 2025	70.99	71.46	70.99	71.27	71.27	-0.93%	8,808
May 21, 2025	72.32	72.34	71.94	71.94	71.94	-0.10%	9,532
May 20, 2025	71.80	72.11	71.59	72.02	72.02	0.45%	10,581
May 19, 2025	71.33	71.91	71.33	71.69	71.69	0.35%	6,799
May 16, 2025	71.69	71.69	71.27	71.45	71.45	-0.13%	36,603
May 15, 2025	71.85	71.85	70.84	71.54	71.54	-0.46%	20,361
May 14, 2025	72.18	72.20	71.87	71.87	71.87	-0.43%	14,234
May 13, 2025	71.38	72.29	71.38	72.18	72.18	2.30%	19,205
May 12, 2025	71.27	71.27	70.47	70.56	70.56	0.17%	24,252
May 9, 2025	70.00	70.44	70.00	70.44	70.44	1.32%	6,882
May 8, 2025	68.78	69.59	68.78	69.52	69.52	1.11%	8,609
May 7, 2025	69.14	69.14	68.65	68.76	68.76	-0.62%	6,926
May 6, 2025	69.13	69.60	69.13	69.19	69.19	1.75%	19,921
May 5, 2025	68.50	68.50	67.93	68.00	68.00	-0.94%	25,835
May 2, 2025	69.03	69.03	68.43	68.65	68.65	0.01%	4,260
May 1, 2025	68.41	68.69	68.02	68.64	68.64	0.31%	83,510
Apr 30, 2025	69.20	70.10	68.43	68.43	68.43	-2.41%	30,012
Apr 29, 2025	70.54	70.65	70.01	70.12	70.12	-1.32%	19,279
Apr 28, 2025	70.92	71.06	70.72	71.06	71.06	-0.23%	12,490
Apr 25, 2025	71.00	71.25	70.88	71.23	71.23	0.53%	9,816
Apr 24, 2025	69.59	70.89	69.59	70.85	70.85	1.20%	6,466
Apr 23, 2025	70.48	70.52	69.48	70.01	70.01	-0.26%	13,109
Apr 22, 2025	69.85	70.44	69.85	70.20	70.20	1.33%	10,551
Apr 21, 2025	69.85	69.85	69.09	69.28	69.28	-0.05%	9,916
Apr 17, 2025	69.36	69.75	68.88	69.31	69.31	0.90%	10,992
Apr 16, 2025	68.05	68.74	68.05	68.69	68.69	1.54%	23,026