USCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,614
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%	3,917
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%	13,168
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
Oct 27, 2025	78.71	78.71	78.25	78.42	78.42	-0.29%	17,995
Oct 24, 2025	78.92	79.14	78.62	78.65	78.65	-0.54%	8,379
Oct 23, 2025	79.43	79.49	79.04	79.07	79.07	1.29%	11,549
Oct 22, 2025	77.66	78.14	77.53	78.07	78.07	1.67%	7,384
Oct 21, 2025	76.12	76.80	76.12	76.78	76.78	-0.09%	14,807
Oct 20, 2025	76.58	76.94	76.54	76.85	76.85	0.54%	16,725
Oct 17, 2025	76.42	76.54	76.18	76.44	76.44	-0.61%	5,519
Oct 16, 2025	77.23	77.49	76.73	76.91	76.91	-0.01%	8,635
Oct 15, 2025	77.09	77.28	76.70	76.91	76.91	0.23%	7,897
Oct 14, 2025	76.48	76.83	76.12	76.74	76.74	-0.64%	13,948
Oct 13, 2025	77.23	77.34	77.11	77.23	77.23	1.52%	4,834
Oct 10, 2025	77.06	77.37	75.87	76.07	76.07	-1.97%	15,982
Oct 9, 2025	78.63	78.63	77.40	77.60	77.60	-0.49%	7,225
Oct 8, 2025	77.95	78.27	77.88	77.98	77.98	0.46%	9,630
Oct 7, 2025	77.59	77.66	77.27	77.63	77.63	-0.17%	6,101
Oct 6, 2025	77.67	77.89	77.54	77.76	77.76	0.55%	7,948
Oct 3, 2025	77.42	77.64	77.14	77.33	77.33	0.16%	12,589
Oct 2, 2025	77.80	77.80	76.94	77.21	77.21	-1.09%	8,377
Oct 1, 2025	78.11	78.18	77.04	78.06	78.06	0.21%	11,574
Sep 30, 2025	77.90	78.00	77.74	77.90	77.90	-0.39%	11,388
Sep 29, 2025	78.56	78.59	78.09	78.20	78.20	-0.67%	10,532
Sep 26, 2025	78.51	78.97	78.36	78.73	78.73	0.39%	6,486