USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	101.20	101.52	100.93	101.02	101.02	0.05%	7,299
Jul 30, 2026	100.68	101.00	100.67	100.97	100.97	-0.39%	8,788
Jul 29, 2026	101.06	101.71	100.85	101.37	101.37	1.72%	16,452
Jul 28, 2026	99.89	100.37	99.51	99.66	99.66	-0.36%	13,713
Jul 27, 2026	101.32	101.32	100.02	100.02	100.02	-1.95%	7,991
Jul 24, 2026	101.94	102.32	101.82	102.01	102.01	-0.88%	5,491
Jul 23, 2026	102.87	103.35	102.70	102.92	102.92	0.88%	15,296
Jul 22, 2026	102.00	102.36	101.85	102.02	102.02	0.52%	9,175
Jul 21, 2026	101.24	101.62	101.22	101.50	101.50	0.92%	5,695
Jul 20, 2026	100.08	100.75	100.03	100.57	100.57	0.68%	10,045
Jul 17, 2026	99.13	100.00	99.13	99.89	99.89	1.06%	10,957
Jul 16, 2026	99.33	99.33	98.56	98.84	98.84	-0.68%	5,052
Jul 15, 2026	99.54	99.55	98.39	99.52	99.52	0.24%	11,824
Jul 14, 2026	99.63	99.63	98.85	99.28	99.28	1.17%	7,959
Jul 13, 2026	97.20	98.28	96.90	98.13	98.13	2.23%	7,288
Jul 10, 2026	96.29	96.29	95.69	95.99	95.99	-0.50%	4,773
Jul 9, 2026	96.79	96.96	96.24	96.47	96.47	-0.08%	11,221
Jul 8, 2026	95.50	96.55	95.24	96.55	96.55	1.80%	23,944
Jul 7, 2026	94.37	94.91	94.09	94.84	94.84	-0.08%	31,703
Jul 6, 2026	93.77	94.94	93.77	94.92	94.92	3.03%	12,535
Jul 2, 2026	92.61	92.70	91.92	92.13	92.13	-0.31%	13,806
Jul 1, 2026	92.29	92.88	92.20	92.42	92.42	-0.24%	18,161
Jun 30, 2026	92.86	92.86	92.38	92.64	92.64	1.07%	11,641
Jun 29, 2026	91.83	91.94	91.58	91.66	91.66	0.03%	11,004
Jun 26, 2026	91.64	91.79	91.34	91.63	91.63	-1.11%	9,790
Jun 25, 2026	91.63	92.93	91.38	92.66	92.66	1.60%	30,798
Jun 24, 2026	91.09	91.68	91.05	91.20	91.20	-1.39%	27,684
Jun 23, 2026	92.14	92.64	91.99	92.48	92.48	-0.23%	19,246
Jun 22, 2026	92.89	92.97	92.42	92.70	92.70	-0.19%	21,789
Jun 18, 2026	92.51	93.11	92.18	92.88	92.88	-0.71%	19,224
Jun 17, 2026	94.24	95.11	93.54	93.54	93.54	-0.48%	17,226
Jun 16, 2026	93.42	94.15	93.42	93.99	93.99	-0.23%	28,682
Jun 15, 2026	94.09	94.34	93.99	94.21	94.21	-0.97%	18,169
Jun 12, 2026	95.56	95.95	95.02	95.13	95.13	-0.94%	12,841
Jun 11, 2026	96.92	97.23	95.75	96.04	96.03	-0.83%	15,442
Jun 10, 2026	96.48	97.19	96.33	96.84	96.84	0.64%	33,214
Jun 9, 2026	97.03	97.03	95.36	96.22	96.22	-0.82%	43,327
Jun 8, 2026	97.16	97.35	96.76	97.02	97.02	0.14%	29,556
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