USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	103.48	103.96	103.00	103.79	103.79	0.30%	6,132
Nov 5, 2026	104.73	104.73	103.30	103.48	103.48	-0.02%	52,315
Nov 4, 2026	104.89	105.52	103.25	103.50	103.50	-2.23%	27,164
Nov 3, 2026	106.36	106.36	105.67	105.86	105.86	-0.71%	33,186
Nov 2, 2026	107.75	107.75	106.62	106.62	106.62	-2.12%	20,530
Oct 30, 2026	109.88	109.88	108.89	108.93	108.93	-0.62%	8,804
Oct 29, 2026	108.71	109.67	108.69	109.61	109.61	-0.91%	15,388
Oct 28, 2026	110.61	110.81	110.47	110.61	110.61	0.31%	4,662
Oct 27, 2026	110.99	111.20	110.25	110.27	110.27	-0.95%	11,553
Oct 26, 2026	111.43	112.20	110.75	111.33	111.33	-0.80%	39,407
Oct 23, 2026	111.80	112.26	111.80	112.22	112.22	1.28%	7,527
Oct 22, 2026	111.13	111.13	110.20	110.81	110.81	-0.10%	8,963
Oct 21, 2026	111.04	111.10	110.47	110.92	110.92	-0.35%	10,069
Oct 20, 2026	111.73	111.73	110.52	111.31	111.31	-0.22%	8,032
Oct 19, 2026	111.34	111.93	111.10	111.55	111.55	0.35%	14,823
Oct 16, 2026	110.26	111.35	109.88	111.16	111.16	1.21%	10,010
Oct 15, 2026	109.32	110.06	109.22	109.84	109.84	-0.37%	10,606
Oct 14, 2026	110.68	111.58	110.00	110.24	110.24	-0.78%	26,026
Oct 13, 2026	110.94	111.25	110.74	111.11	111.11	0.22%	6,280
Oct 12, 2026	110.89	111.22	110.78	110.88	110.88	0.61%	13,213
Oct 9, 2026	110.69	110.69	109.85	110.20	110.20	0.57%	9,254
Oct 8, 2026	109.67	110.28	109.38	109.58	109.58	0.13%	19,400
Oct 7, 2026	109.66	109.94	108.83	109.44	109.44	-0.54%	10,584
Oct 6, 2026	108.68	110.12	108.20	110.03	110.03	1.12%	7,771
Oct 5, 2026	109.03	109.56	108.81	108.81	108.81	-0.12%	8,532
Oct 2, 2026	108.39	108.94	107.90	108.94	108.94	-0.93%	11,839
Oct 1, 2026	109.11	109.96	108.80	109.96	109.96	0.50%	14,776
Sep 30, 2026	109.85	110.15	109.30	109.42	109.42	0.78%	24,738
Sep 29, 2026	108.00	108.64	107.87	108.57	108.57	-0.56%	5,440
Sep 28, 2026	109.78	109.93	108.80	109.18	109.18	-0.35%	8,239
Sep 25, 2026	110.15	110.32	109.09	109.57	109.56	-1.12%	7,532
Sep 24, 2026	110.74	111.86	110.14	110.81	110.81	0.01%	13,106
Sep 23, 2026	109.92	110.94	109.68	110.80	110.79	1.10%	11,125
Sep 22, 2026	109.24	110.13	109.24	109.59	109.59	-0.05%	12,040
Sep 21, 2026	109.92	109.93	109.16	109.65	109.65	-0.63%	12,287
Sep 18, 2026	110.90	110.93	110.20	110.35	110.35	-0.03%	10,262
Sep 17, 2026	110.52	110.66	110.26	110.38	110.38	-0.16%	7,839
Sep 16, 2026	111.59	111.59	110.29	110.56	110.56	-0.98%	14,202
Sep 15, 2026	111.24	111.86	111.24	111.65	111.65	1.43%	17,960
Sep 14, 2026	110.86	111.27	109.80	110.08	110.08	-0.33%	20,944
Sep 11, 2026	110.58	110.77	109.97	110.44	110.44	-1.07%	8,862
Sep 10, 2026	110.41	111.64	110.41	111.64	111.64	1.05%	23,677
Sep 9, 2026	110.15	110.49	109.87	110.48	110.48	1.22%	8,007
Sep 8, 2026	108.71	109.24	108.63	109.15	109.15	1.61%	9,796
Sep 4, 2026	106.85	107.42	106.31	107.42	107.42	-0.20%	17,566
Sep 3, 2026	107.19	107.99	107.19	107.64	107.64	0.16%	11,434
Sep 2, 2026	107.77	107.83	107.31	107.47	107.47	-0.53%	9,645
Sep 1, 2026	107.09	108.17	106.88	108.04	108.04	1.16%	25,911
Aug 31, 2026	106.00	106.80	105.83	106.80	106.80	1.44%	9,710
Aug 28, 2026	105.03	105.40	104.92	105.28	105.28	0.54%	28,646