USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	78.89	78.89	78.56	78.70	78.70	0.24%	20,110
Nov 14, 2025	78.30	78.84	78.22	78.51	78.51	0.67%	6,442
Nov 13, 2025	79.03	79.03	77.89	77.98	77.98	-0.98%	20,887
Nov 12, 2025	79.21	79.22	78.69	78.76	78.76	-1.55%	10,052
Nov 11, 2025	79.44	80.00	79.44	79.99	79.99	1.09%	13,325
Nov 10, 2025	78.30	79.23	78.21	79.14	79.13	1.42%	11,981
Nov 7, 2025	77.99	78.14	77.75	78.03	78.02	0.50%	8,947
Nov 6, 2025	77.92	77.92	77.43	77.64	77.64	-0.20%	7,107
Nov 5, 2025	78.33	78.39	77.73	77.79	77.79	-0.47%	9,078
Nov 4, 2025	78.37	78.67	78.08	78.16	78.16	-1.11%	5,106
Nov 3, 2025	78.54	79.17	78.43	79.04	79.04	1.20%	11,273
Oct 31, 2025	78.13	78.29	77.81	78.11	78.10	0.10%	11,101
Oct 30, 2025	77.52	78.29	77.52	78.03	78.03	-0.17%	5,790
Oct 29, 2025	78.10	78.70	77.99	78.16	78.16	0.77%	93,567
Oct 28, 2025	77.72	77.94	77.43	77.57	77.57	-1.09%	9,990