USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	67.75	67.89	67.47	67.65	67.65	-0.40%	13,835
Apr 14, 2025	68.00	68.11	67.57	67.92	67.92	0.28%	9,729
Apr 11, 2025	66.78	67.78	66.78	67.74	67.74	1.79%	92,297
Apr 10, 2025	66.21	66.71	65.91	66.54	66.54	-1.23%	15,573
Apr 9, 2025	64.54	67.64	64.26	67.37	67.37	3.29%	19,012
Apr 8, 2025	66.93	66.94	65.01	65.22	65.22	-1.82%	46,406
Apr 7, 2025	67.17	68.63	66.31	66.44	66.44	-2.89%	48,718
Apr 4, 2025	69.06	69.15	68.02	68.41	68.41	-4.69%	36,517
Apr 3, 2025	72.44	72.44	71.54	71.77	71.77	-3.18%	29,930
Apr 2, 2025	73.85	74.13	73.25	74.13	74.13	1.34%	41,161
Apr 1, 2025	72.18	73.20	72.18	73.15	73.15	1.42%	25,166
Mar 31, 2025	71.59	72.24	71.48	72.12	72.12	0.74%	27,874
Mar 28, 2025	72.11	72.11	71.30	71.59	71.59	0.36%	13,971
Mar 27, 2025	70.95	71.60	70.95	71.33	71.33	-0.17%	12,405
Mar 26, 2025	72.00	72.00	71.33	71.45	71.45	0.04%	24,376
Mar 25, 2025	71.11	71.68	71.11	71.42	71.42	0.88%	20,619
Mar 24, 2025	71.11	71.20	70.80	70.80	70.80	-0.28%	21,987
Mar 21, 2025	71.44	71.44	70.89	71.00	71.00	-0.66%	14,204
Mar 20, 2025	71.58	71.61	71.10	71.47	71.47	0.13%	12,756
Mar 19, 2025	71.15	71.43	70.89	71.38	71.38	0.71%	136,241
Mar 18, 2025	71.16	71.25	70.58	70.88	70.88	0.40%	27,758
Mar 17, 2025	69.82	70.80	69.82	70.60	70.60	0.95%	19,148
Mar 14, 2025	69.59	70.18	69.59	69.93	69.93	0.01%	9,625
Mar 13, 2025	70.13	70.43	69.78	69.92	69.92	0.32%	26,397
Mar 12, 2025	69.75	70.02	69.66	69.70	69.70	0.09%	10,419
Mar 11, 2025	69.81	70.01	69.51	69.64	69.64	0.33%	31,212
Mar 10, 2025	69.80	69.80	69.19	69.41	69.41	-0.41%	22,164
Mar 7, 2025	68.89	69.93	68.89	69.70	69.70	0.76%	119,224