Quantcast

Historical Stock Prices

(ETF)
USCI 
$39.01
*  
0.19
0.48%
Get USCI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading USCI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 39.07 39.13 38.9183 39.01 45,500
03/21/2019 39.26 39.2881 39.104 39.2 82,170
03/20/2019 39.15 39.39 39.14 39.35 50,005
03/19/2019 39.1 39.2729 39.09 39.15 25,210
03/18/2019 39.01 39.0725 38.95 39.035 81,053
03/15/2019 38.75 38.99 38.75 38.9394 44,827
03/14/2019 38.97 39.0866 38.89 38.89 22,523
03/13/2019 38.8 39.02 38.8 38.92 15,676
03/12/2019 38.71 38.9 38.71 38.84 51,278
03/11/2019 38.71 38.71 38.53 38.5563 29,618
03/08/2019 38.57 38.73 38.48 38.7117 26,852
03/07/2019 38.83 38.84 38.68 38.69 28,470
03/06/2019 38.99 38.99 38.8 38.9022 12,566
03/05/2019 38.97 39.0999 38.9044 39.08 22,010
03/04/2019 39.05 39.12 38.8 38.87 35,004
03/01/2019 39.24 39.29 38.89 38.99 28,236
02/28/2019 39.29 39.3878 39.2 39.2 19,798
02/27/2019 39.33 39.45 39.2519 39.41 29,024
02/26/2019 39.24 39.3542 39.23 39.3 27,540
02/25/2019 39.47 39.49 39.21 39.2251 27,365
02/22/2019 39.53 39.63 39.49 39.49 26,825
02/21/2019 39.42 39.44 39.25 39.31 23,655
02/20/2019 39.29 39.53 39.29 39.46 31,914
02/19/2019 38.92 39.33 38.92 39.28 27,865
02/15/2019 38.86 39.15 38.82 39.12 38,070
02/14/2019 38.52 38.5962 38.45 38.57 36,424
02/13/2019 38.57 38.72 38.57 38.66 49,124
02/12/2019 38.63 38.68 38.56 38.57 36,566
02/11/2019 38.56 38.56 38.42 38.49 26,384
02/08/2019 38.64 38.69 38.56 38.63 31,608
02/07/2019 38.74 38.74 38.485 38.58 27,553
02/06/2019 38.74 38.876 38.7297 38.79 27,113
02/05/2019 38.81 38.8791 38.77 38.81 45,966
02/04/2019 38.66 38.9 38.6 38.85 40,494
02/01/2019 38.64 38.82 38.64 38.75 57,619
01/31/2019 38.95 39.01 38.63 38.69 35,983
01/30/2019 38.67 38.87 38.67 38.82 33,200
01/29/2019 38.61 38.7 38.56 38.65 26,341
01/28/2019 38.53 38.5836 38.47 38.54 38,303
01/25/2019 38.58 38.7994 38.57 38.76 61,354
01/24/2019 38.58 38.63 38.55 38.565 35,864
01/23/2019 38.48 38.56 38.44 38.56 18,619
01/22/2019 38.56 38.56 38.27 38.44 71,004
01/18/2019 38.69 38.8366 38.6333 38.73 23,028
01/17/2019 38.48 38.72 38.38 38.7 73,439
01/16/2019 38.41 38.49 38.35 38.48 42,155
01/15/2019 38.29 38.39 38.1991 38.23 31,285
01/14/2019 38.37 38.5 38.26 38.28 90,529
01/11/2019 38.36 38.48 38.32 38.37 40,625
01/10/2019 38.3 38.34 38.055 38.32 25,576
01/09/2019 38.1 38.4585 38.1 38.42 24,571
01/08/2019 38.09 38.1719 38 38.09 23,002
01/07/2019 37.89 38.1499 37.89 37.94 30,231
01/04/2019 37.36 37.84 37.36 37.73 23,436
01/03/2019 37.44 37.54 37.25 37.49 26,251
01/02/2019 37.28 37.67 37.27 37.42 52,945
12/31/2018 37.63 37.7216 37.401 37.53 89,190
12/28/2018 37.7 37.73 37.52 37.5765 96,376
12/27/2018 37.52 37.76 37.52 37.75 60,802
12/26/2018 37.07 37.96 37.07 37.96 95,970
12/24/2018 37.03 37.69 36.75 37.49 60,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio