(USCI)
AMEX: USCI
· Real-Time Price · USD
74.31
0.12 (0.16%)
At close: Aug 15, 2025, 3:57 PM
USCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.84 | 74.46 | 73.84 | 74.40 | 74.40 | 0.28% | 5,034 |
| Aug 14, 2025 | 74.13 | 74.34 | 73.85 | 74.19 | 74.19 | -0.17% | 7,907 |
| Aug 13, 2025 | 74.55 | 74.57 | 73.89 | 74.32 | 74.32 | -0.13% | 8,225 |
| Aug 12, 2025 | 74.25 | 74.56 | 74.25 | 74.42 | 74.42 | 0.19% | 7,157 |
| Aug 11, 2025 | 74.30 | 74.53 | 74.15 | 74.28 | 74.28 | 0.54% | 6,330 |
| Aug 8, 2025 | 73.97 | 74.18 | 73.78 | 73.88 | 73.88 | 0.27% | 17,445 |
| Aug 7, 2025 | 73.68 | 73.93 | 73.55 | 73.68 | 73.68 | 0.33% | 6,724 |
| Aug 6, 2025 | 74.05 | 74.29 | 73.40 | 73.44 | 73.44 | 0.26% | 9,439 |
| Aug 5, 2025 | 73.34 | 73.65 | 73.25 | 73.25 | 73.25 | -0.14% | 12,400 |
| Aug 4, 2025 | 72.92 | 73.63 | 72.75 | 73.35 | 73.35 | 0.37% | 17,803 |
| Aug 1, 2025 | 74.18 | 74.18 | 73.08 | 73.08 | 73.08 | -1.73% | 11,300 |
| Jul 31, 2025 | 74.76 | 74.89 | 74.31 | 74.37 | 74.37 | -1.26% | 10,800 |
| Jul 30, 2025 | 76.07 | 76.19 | 74.66 | 75.32 | 75.32 | -1.09% | 15,600 |
| Jul 29, 2025 | 75.70 | 76.30 | 75.14 | 76.15 | 76.15 | 0.65% | 9,700 |
| Jul 28, 2025 | 75.99 | 75.99 | 75.38 | 75.66 | 75.66 | 0.85% | 5,600 |
| Jul 25, 2025 | 75.20 | 75.26 | 74.95 | 75.02 | 75.02 | -0.49% | 43,816 |
| Jul 24, 2025 | 75.56 | 75.58 | 75.12 | 75.39 | 75.39 | -0.46% | 9,116 |
| Jul 23, 2025 | 75.26 | 75.84 | 75.13 | 75.74 | 75.74 | 0.72% | 9,879 |
| Jul 22, 2025 | 75.28 | 75.32 | 74.99 | 75.20 | 75.20 | -0.28% | 13,633 |
| Jul 21, 2025 | 75.14 | 75.69 | 74.90 | 75.41 | 75.41 | 0.64% | 7,617 |