USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	97.57	97.57	96.53	96.88	96.88	-1.25%	25,992
Jun 4, 2026	98.42	98.42	97.68	98.11	98.11	-1.41%	42,672
Jun 3, 2026	99.78	100.01	99.39	99.51	99.51	0.11%	12,843
Jun 2, 2026	99.17	99.41	98.90	99.40	99.40	0.25%	19,668
Jun 1, 2026	99.39	99.71	98.87	99.15	99.15	1.31%	33,708
May 29, 2026	98.26	98.47	97.55	97.87	97.87	-0.75%	7,102
May 28, 2026	98.25	98.67	97.56	98.61	98.61	0.64%	18,245
May 27, 2026	97.36	98.12	97.36	97.98	97.98	-0.73%	78,707
May 26, 2026	99.00	99.25	98.50	98.70	98.70	-0.85%	23,503
May 22, 2026	99.86	100.20	99.55	99.55	99.55	-0.42%	8,721
May 21, 2026	100.96	101.10	99.46	99.97	99.97	-0.47%	24,802
May 20, 2026	101.46	101.48	100.01	100.44	100.44	-1.40%	13,786
May 19, 2026	101.85	102.11	101.41	101.87	101.87	0.35%	15,133
May 18, 2026	101.34	102.24	101.34	101.51	101.51	0.33%	19,944
May 15, 2026	100.54	101.27	100.54	101.18	101.18	-0.20%	20,917
May 14, 2026	100.95	101.46	100.95	101.38	101.38	-0.71%	17,475
May 13, 2026	102.60	102.93	102.10	102.10	102.10	-0.57%	13,334
May 12, 2026	101.50	102.69	101.50	102.69	102.69	1.63%	13,543
May 11, 2026	100.50	101.21	100.26	101.04	101.04	2.08%	16,891
May 8, 2026	98.63	99.23	98.63	98.98	98.98	0.34%	29,821
May 7, 2026	97.92	98.96	97.32	98.64	98.64	-0.16%	19,560
May 6, 2026	99.45	99.45	98.68	98.80	98.80	-2.17%	25,938
May 5, 2026	100.92	101.19	100.60	101.00	101.00	0.25%	27,576
May 4, 2026	100.09	101.00	99.83	100.74	100.74	0.94%	54,843
May 1, 2026	100.00	100.04	99.42	99.80	99.80	-0.10%	26,866
Apr 30, 2026	99.21	99.94	99.15	99.90	99.90	0.22%	21,634
Apr 29, 2026	99.51	99.69	99.44	99.67	99.67	1.09%	16,332
Apr 28, 2026	98.45	98.78	98.21	98.60	98.60	0.09%	13,055
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%	12,774
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%	7,588
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%	21,094
Apr 16, 2026	96.79	97.23	96.70	96.70	96.70	0.37%	22,046
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%	42,206
Apr 10, 2026	95.28	95.87	95.06	95.46	95.46	-0.12%	54,810
Apr 9, 2026	95.53	96.09	94.82	95.57	95.57	0.62%	36,067
Apr 8, 2026	93.89	95.04	93.75	94.98	94.98	-1.24%	15,460
Apr 7, 2026	96.96	97.38	96.17	96.17	96.17	-0.47%	49,833
Apr 6, 2026	96.47	97.11	96.38	96.63	96.63	0.37%	12,813
Apr 2, 2026	96.48	96.63	95.39	96.27	96.27	1.46%	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%	14,048
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%	16,000
Mar 26, 2026	93.88	94.62	93.83	93.92	93.92	1.14%	18,684