USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	78.73	78.86	78.19	78.22	78.22	-0.65%	9,231
Dec 1, 2025	78.62	78.87	78.55	78.74	78.74	-0.14%	8,633
Nov 28, 2025	78.24	78.97	78.24	78.85	78.85	1.25%	3,918
Nov 26, 2025	76.85	77.89	76.85	77.88	77.88	1.18%	32,491
Nov 25, 2025	76.75	76.97	76.43	76.97	76.97	-0.51%	10,382
Nov 24, 2025	76.75	77.37	76.45	77.37	77.37	0.61%	15,637
Nov 21, 2025	76.93	77.27	76.24	76.90	76.90	-0.98%	13,170
Nov 20, 2025	78.55	78.75	77.56	77.66	77.66	-1.22%	7,429
Nov 19, 2025	78.90	78.90	78.29	78.62	78.61	-1.29%	14,477
Nov 18, 2025	79.09	79.75	79.01	79.65	79.65	1.20%	14,698