USBC, Inc. (USBC) stock
USBCNYSEFinance ServicesFiscal year ends December 31
$0.36−0.00 (-1.28%)
Close on Nov 13, 2026Market cap $140.28MP/E –Yield –
Price history
USBC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.3614
-1.28% on the day
52-week range
$0.2853 – $0.9123
-60.4% from the high
Change over 52 weeks
-51.9%
From $0.7507 on Nov 13, 2025
Average volume
271,663
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.37 | $0.3823 | $0.35 | $0.3614 | -1.28% | 100,051 |
| Nov 12, 2026 | $0.3705 | $0.3899 | $0.351 | $0.3661 | -6.37% | 201,166 |
| Nov 11, 2026 | $0.399 | $0.399 | $0.3677 | $0.391 | +6.34% | 75,291 |
| Nov 10, 2026 | $0.3959 | $0.419 | $0.3571 | $0.3677 | -3.26% | 150,436 |
| Nov 9, 2026 | $0.387 | $0.4079 | $0.3712 | $0.3801 | +2.73% | 83,268 |
| Nov 6, 2026 | $0.36 | $0.38 | $0.352 | $0.37 | +2.81% | 100,040 |
| Nov 5, 2026 | $0.418 | $0.4518 | $0.35 | $0.3599 | -16.11% | 460,293 |
| Nov 4, 2026 | $0.4233 | $0.4498 | $0.4145 | $0.429 | +3.55% | 47,900 |
| Nov 3, 2026 | $0.42 | $0.439 | $0.4143 | $0.4143 | -0.60% | 87,970 |
| Nov 2, 2026 | $0.4038 | $0.4204 | $0.4038 | $0.4168 | +1.78% | 86,076 |
| Oct 30, 2026 | $0.4223 | $0.4356 | $0.4057 | $0.4095 | -6.03% | 177,755 |
| Oct 29, 2026 | $0.431 | $0.4491 | $0.431 | $0.4358 | +1.11% | 56,638 |
| Oct 28, 2026 | $0.42 | $0.4527 | $0.4109 | $0.431 | +2.59% | 130,391 |
| Oct 27, 2026 | $0.437 | $0.4632 | $0.4199 | $0.4201 | +0.19% | 103,123 |
| Oct 26, 2026 | $0.425 | $0.4652 | $0.4193 | $0.4193 | -4.05% | 84,568 |
| Oct 23, 2026 | $0.4181 | $0.456 | $0.4181 | $0.437 | +1.98% | 21,410 |
| Oct 22, 2026 | $0.451 | $0.4801 | $0.4096 | $0.4285 | -7.61% | 336,808 |
| Oct 21, 2026 | $0.4639 | $0.4839 | $0.4565 | $0.4638 | +0.83% | 107,853 |
| Oct 20, 2026 | $0.4505 | $0.4746 | $0.438 | $0.46 | +5.02% | 89,019 |
| Oct 19, 2026 | $0.43 | $0.4671 | $0.43 | $0.438 | -0.05% | 92,213 |
| Oct 16, 2026 | $0.4352 | $0.4611 | $0.4285 | $0.4382 | -2.08% | 171,869 |
| Oct 15, 2026 | $0.4375 | $0.4657 | $0.404 | $0.4475 | -0.78% | 241,311 |
| Oct 14, 2026 | $0.483 | $0.4978 | $0.4435 | $0.451 | -9.42% | 420,175 |
| Oct 13, 2026 | $0.48 | $0.4998 | $0.4675 | $0.4979 | +3.30% | 223,347 |
| Oct 12, 2026 | $0.5074 | $0.51 | $0.479 | $0.482 | -5.47% | 166,336 |
| Oct 9, 2026 | $0.488 | $0.5359 | $0.488 | $0.5099 | +1.84% | 176,628 |
| Oct 8, 2026 | $0.548 | $0.5523 | $0.49 | $0.5007 | -7.28% | 701,406 |
| Oct 7, 2026 | $0.5494 | $0.558 | $0.5377 | $0.54 | -1.73% | 101,145 |
| Oct 6, 2026 | $0.5441 | $0.558 | $0.5382 | $0.5495 | +1.76% | 75,264 |
| Oct 5, 2026 | $0.54 | $0.561 | $0.5351 | $0.54 | +1.24% | 245,744 |
| Oct 2, 2026 | $0.544 | $0.55 | $0.5145 | $0.5334 | -0.86% | 345,416 |
| Oct 1, 2026 | $0.5535 | $0.5535 | $0.5301 | $0.538 | -1.10% | 219,942 |
| Sep 30, 2026 | $0.55 | $0.55 | $0.5351 | $0.544 | +0.76% | 227,157 |
| Sep 29, 2026 | $0.532 | $0.55 | $0.532 | $0.5399 | +2.45% | 788,050 |
| Sep 28, 2026 | $0.507 | $0.53 | $0.507 | $0.527 | +2.91% | 214,944 |
| Sep 25, 2026 | $0.513 | $0.52 | $0.5063 | $0.5121 | +0.43% | 77,734 |
| Sep 24, 2026 | $0.50 | $0.5196 | $0.4982 | $0.5099 | +2.29% | 156,830 |
| Sep 23, 2026 | $0.5279 | $0.529 | $0.4895 | $0.4985 | -5.77% | 321,859 |
| Sep 22, 2026 | $0.5251 | $0.548 | $0.511 | $0.529 | -0.15% | 374,213 |
| Sep 21, 2026 | $0.5066 | $0.5325 | $0.4896 | $0.5298 | +4.50% | 588,138 |
| Sep 18, 2026 | $0.456 | $0.512 | $0.456 | $0.507 | +7.85% | 305,409 |
| Sep 17, 2026 | $0.441 | $0.48 | $0.441 | $0.4701 | +4.00% | 204,637 |
| Sep 16, 2026 | $0.4554 | $0.4798 | $0.44 | $0.452 | +1.57% | 215,875 |
| Sep 15, 2026 | $0.4607 | $0.4949 | $0.44 | $0.445 | -6.32% | 329,466 |
| Sep 14, 2026 | $0.4742 | $0.49 | $0.4675 | $0.475 | -2.84% | 404,978 |
| Sep 11, 2026 | $0.4699 | $0.494 | $0.4609 | $0.4889 | +6.65% | 123,518 |
| Sep 10, 2026 | $0.48 | $0.48 | $0.4532 | $0.4584 | -0.20% | 179,025 |
| Sep 9, 2026 | $0.50 | $0.5147 | $0.4593 | $0.4593 | -9.14% | 770,250 |
| Sep 8, 2026 | $0.4944 | $0.5269 | $0.4796 | $0.5055 | +3.16% | 396,902 |
| Sep 4, 2026 | $0.50 | $0.50 | $0.4839 | $0.49 | -2.18% | 185,706 |
| Sep 3, 2026 | $0.4878 | $0.5135 | $0.4799 | $0.5009 | +4.35% | 509,055 |
| Sep 2, 2026 | $0.4806 | $0.49 | $0.4699 | $0.48 | +0.21% | 166,637 |
| Sep 1, 2026 | $0.4299 | $0.50 | $0.4299 | $0.479 | +13.24% | 1,249,633 |
| Aug 31, 2026 | $0.42 | $0.435 | $0.413 | $0.423 | -0.26% | 145,371 |
| Aug 28, 2026 | $0.4429 | $0.4598 | $0.417 | $0.4241 | -4.50% | 247,789 |
| Aug 27, 2026 | $0.405 | $0.454 | $0.405 | $0.4441 | +7.95% | 380,731 |
| Aug 26, 2026 | $0.4925 | $0.5178 | $0.40 | $0.4114 | -20.55% | 1,759,606 |
| Aug 25, 2026 | $0.4527 | $0.5178 | $0.4344 | $0.5178 | +15.55% | 1,428,976 |
| Aug 24, 2026 | $0.419 | $0.4675 | $0.396 | $0.4481 | +9.03% | 1,235,563 |
| Aug 21, 2026 | $0.438 | $0.4389 | $0.407 | $0.411 | -1.58% | 329,488 |
| Aug 20, 2026 | $0.41 | $0.4363 | $0.4065 | $0.4176 | +3.62% | 290,489 |
| Aug 19, 2026 | $0.40 | $0.4244 | $0.3783 | $0.403 | +6.92% | 452,308 |
| Aug 18, 2026 | $0.36 | $0.38 | $0.3538 | $0.3769 | +2.70% | 84,725 |
| Aug 17, 2026 | $0.39 | $0.39 | $0.351 | $0.367 | -4.18% | 79,748 |
| Aug 14, 2026 | $0.3579 | $0.3902 | $0.3512 | $0.383 | +3.79% | 264,773 |
| Aug 13, 2026 | $0.356 | $0.38 | $0.3406 | $0.369 | +3.54% | 223,206 |
| Aug 12, 2026 | $0.3618 | $0.3618 | $0.345 | $0.3564 | -1.98% | 117,053 |
| Aug 11, 2026 | $0.3428 | $0.37 | $0.3321 | $0.3636 | +3.27% | 102,191 |
| Aug 10, 2026 | $0.3301 | $0.3632 | $0.3301 | $0.3521 | +3.53% | 54,798 |
| Aug 7, 2026 | $0.3525 | $0.3598 | $0.3356 | $0.3401 | -2.02% | 179,812 |
| Aug 6, 2026 | $0.3452 | $0.3741 | $0.3452 | $0.3471 | -4.64% | 91,219 |
| Aug 5, 2026 | $0.366 | $0.386 | $0.3441 | $0.364 | +3.12% | 202,861 |
| Aug 4, 2026 | $0.331 | $0.37 | $0.331 | $0.353 | +3.07% | 137,683 |
| Aug 3, 2026 | $0.346 | $0.3462 | $0.3291 | $0.3425 | +6.04% | 89,596 |
| Jul 31, 2026 | $0.311 | $0.33 | $0.3091 | $0.323 | -0.25% | 92,315 |
| Jul 30, 2026 | $0.305 | $0.331 | $0.304 | $0.3238 | +5.34% | 125,575 |
| Jul 29, 2026 | $0.3162 | $0.3233 | $0.3016 | $0.3074 | -3.45% | 110,202 |
| Jul 28, 2026 | $0.3088 | $0.3198 | $0.3034 | $0.3184 | +0.16% | 93,402 |
| Jul 27, 2026 | $0.32 | $0.3311 | $0.2901 | $0.3179 | -0.03% | 413,556 |
| Jul 24, 2026 | $0.3274 | $0.3426 | $0.313 | $0.318 | -5.36% | 201,317 |
| Jul 23, 2026 | $0.3326 | $0.3599 | $0.3205 | $0.336 | -2.04% | 265,346 |
| Jul 22, 2026 | $0.3592 | $0.3697 | $0.3405 | $0.343 | -4.72% | 74,107 |
| Jul 21, 2026 | $0.3379 | $0.3699 | $0.3379 | $0.36 | +4.41% | 258,057 |
| Jul 20, 2026 | $0.3478 | $0.3478 | $0.3396 | $0.3448 | +1.53% | 66,801 |
| Jul 17, 2026 | $0.3259 | $0.3423 | $0.3251 | $0.3396 | +1.07% | 87,670 |
| Jul 16, 2026 | $0.3555 | $0.3555 | $0.3338 | $0.336 | -4.55% | 159,605 |
| Jul 15, 2026 | $0.318 | $0.3624 | $0.318 | $0.352 | +13.95% | 676,165 |
| Jul 14, 2026 | $0.31 | $0.3196 | $0.3078 | $0.3089 | -3.77% | 283,886 |
| Jul 13, 2026 | $0.3164 | $0.335 | $0.3152 | $0.321 | -0.77% | 92,454 |
| Jul 10, 2026 | $0.32 | $0.3349 | $0.3196 | $0.3235 | -1.55% | 80,401 |
| Jul 9, 2026 | $0.3121 | $0.3459 | $0.304 | $0.3286 | +6.00% | 129,575 |
| Jul 8, 2026 | $0.3185 | $0.33 | $0.302 | $0.31 | -3.40% | 228,341 |
| Jul 7, 2026 | $0.346 | $0.3461 | $0.311 | $0.3209 | -2.46% | 170,686 |
| Jul 6, 2026 | $0.32 | $0.3461 | $0.3115 | $0.329 | +1.26% | 555,495 |
| Jul 2, 2026 | $0.326 | $0.3327 | $0.3102 | $0.3249 | -2.14% | 187,361 |
| Jul 1, 2026 | $0.313 | $0.3396 | $0.3102 | $0.332 | +6.07% | 146,889 |
| Jun 30, 2026 | $0.327 | $0.3354 | $0.313 | $0.313 | -4.28% | 169,558 |
| Jun 29, 2026 | $0.366 | $0.366 | $0.3151 | $0.327 | +4.81% | 222,515 |
| Jun 26, 2026 | $0.3112 | $0.3295 | $0.31 | $0.312 | +0.65% | 308,856 |
| Jun 25, 2026 | $0.35 | $0.3559 | $0.31 | $0.31 | -8.82% | 589,750 |
| Jun 24, 2026 | $0.3713 | $0.3877 | $0.333 | $0.34 | -9.45% | 460,545 |
| Jun 23, 2026 | $0.3851 | $0.3889 | $0.3685 | $0.3755 | -0.90% | 306,121 |
| Jun 22, 2026 | $0.3969 | $0.4027 | $0.3767 | $0.3789 | -9.46% | 490,728 |
| Jun 18, 2026 | $0.366 | $0.4692 | $0.3608 | $0.4185 | +13.11% | 859,773 |
| Jun 17, 2026 | $0.3582 | $0.4022 | $0.3551 | $0.37 | +3.64% | 581,172 |
| Jun 16, 2026 | $0.3678 | $0.3785 | $0.3541 | $0.357 | -3.46% | 215,741 |
| Jun 15, 2026 | $0.3591 | $0.375 | $0.33 | $0.3698 | +5.06% | 225,044 |
| Jun 12, 2026 | $0.3463 | $0.3849 | $0.34 | $0.352 | -1.40% | 351,422 |
| Jun 11, 2026 | $0.3354 | $0.3599 | $0.321 | $0.357 | +4.08% | 269,408 |
| Jun 10, 2026 | $0.3345 | $0.3539 | $0.3202 | $0.343 | +0.88% | 248,055 |
| Jun 9, 2026 | $0.355 | $0.361 | $0.33 | $0.34 | -5.82% | 680,839 |
| Jun 8, 2026 | $0.324 | $0.3663 | $0.316 | $0.361 | +9.73% | 1,162,139 |
| Jun 5, 2026 | $0.296 | $0.3537 | $0.2853 | $0.329 | +5.79% | 1,220,656 |
| Jun 4, 2026 | $0.30 | $0.3128 | $0.295 | $0.311 | +2.30% | 639,709 |
| Jun 3, 2026 | $0.3227 | $0.3227 | $0.30 | $0.304 | -5.79% | 685,078 |
| Jun 2, 2026 | $0.33 | $0.3394 | $0.31 | $0.3227 | -2.71% | 679,884 |
| Jun 1, 2026 | $0.3446 | $0.3499 | $0.326 | $0.3317 | -3.41% | 660,635 |
| May 29, 2026 | $0.37 | $0.39 | $0.3423 | $0.3434 | -7.09% | 690,405 |
| May 28, 2026 | $0.3649 | $0.3811 | $0.357 | $0.3696 | +0.74% | 334,942 |
| May 27, 2026 | $0.3988 | $0.3988 | $0.35 | $0.3669 | -7.58% | 1,083,156 |
| May 26, 2026 | $0.409 | $0.4229 | $0.3853 | $0.397 | +1.79% | 591,695 |
| May 22, 2026 | $0.4011 | $0.415 | $0.38 | $0.39 | -5.13% | 905,403 |
| May 21, 2026 | $0.4148 | $0.4299 | $0.395 | $0.4111 | -2.58% | 910,419 |
| May 20, 2026 | $0.446 | $0.47 | $0.4131 | $0.422 | -5.34% | 666,851 |
| May 19, 2026 | $0.46 | $0.4769 | $0.4146 | $0.4458 | +0.70% | 667,287 |
| May 18, 2026 | $0.5248 | $0.5289 | $0.42 | $0.4427 | -19.51% | 2,131,870 |
| May 15, 2026 | $0.6088 | $0.6088 | $0.5211 | $0.55 | -9.87% | 1,512,888 |
| May 14, 2026 | $0.7499 | $0.7499 | $0.54 | $0.6102 | -10.00% | 3,094,939 |
| May 13, 2026 | $0.69 | $0.75 | $0.6107 | $0.678 | -3.54% | 6,180,356 |
| May 12, 2026 | $0.58 | $0.8881 | $0.5724 | $0.7029 | +38.37% | 83,131,190 |
| May 11, 2026 | $0.4352 | $0.5099 | $0.4352 | $0.508 | +16.78% | 1,244,866 |
| May 8, 2026 | $0.403 | $0.4567 | $0.403 | $0.435 | +8.75% | 875,412 |
| May 7, 2026 | $0.3873 | $0.4043 | $0.3873 | $0.40 | +1.68% | 154,256 |
| May 6, 2026 | $0.3996 | $0.3998 | $0.386 | $0.3934 | -1.65% | 105,096 |
| May 5, 2026 | $0.3969 | $0.413 | $0.3919 | $0.40 | -1.23% | 179,329 |
| May 4, 2026 | $0.39 | $0.43 | $0.3786 | $0.405 | +7.57% | 387,928 |
| May 1, 2026 | $0.3744 | $0.3774 | $0.3666 | $0.3765 | +2.73% | 116,328 |
| Apr 30, 2026 | $0.3744 | $0.3744 | $0.3542 | $0.3665 | -1.19% | 105,641 |
| Apr 29, 2026 | $0.3643 | $0.3743 | $0.362 | $0.3709 | +0.79% | 77,782 |
| Apr 28, 2026 | $0.3801 | $0.3814 | $0.3653 | $0.368 | -4.42% | 35,383 |
| Apr 27, 2026 | $0.368 | $0.39 | $0.3632 | $0.385 | +3.08% | 351,419 |
| Apr 24, 2026 | $0.3668 | $0.3749 | $0.3566 | $0.3735 | +2.05% | 75,032 |
| Apr 23, 2026 | $0.3828 | $0.3902 | $0.355 | $0.366 | -6.44% | 356,771 |
| Apr 22, 2026 | $0.34 | $0.405 | $0.337 | $0.3912 | +14.42% | 458,522 |
| Apr 21, 2026 | $0.3259 | $0.3425 | $0.3205 | $0.3419 | +3.26% | 173,340 |
| Apr 20, 2026 | $0.335 | $0.3364 | $0.32 | $0.3311 | +0.52% | 106,638 |
| Apr 17, 2026 | $0.3346 | $0.3498 | $0.3294 | $0.3294 | -4.38% | 184,518 |
| Apr 16, 2026 | $0.341 | $0.3496 | $0.3359 | $0.3445 | -1.01% | 124,474 |
| Apr 15, 2026 | $0.358 | $0.358 | $0.3343 | $0.348 | +1.75% | 282,726 |
| Apr 14, 2026 | $0.32 | $0.3461 | $0.32 | $0.342 | +4.88% | 296,553 |
| Apr 13, 2026 | $0.3167 | $0.3297 | $0.3076 | $0.3261 | +6.60% | 113,375 |
| Apr 10, 2026 | $0.32 | $0.3424 | $0.3051 | $0.3059 | -5.99% | 239,355 |
| Apr 9, 2026 | $0.3381 | $0.3381 | $0.32 | $0.3254 | -1.96% | 170,706 |
| Apr 8, 2026 | $0.345 | $0.35 | $0.33 | $0.3319 | +1.28% | 406,721 |
| Apr 7, 2026 | $0.327 | $0.3349 | $0.3148 | $0.3277 | -2.67% | 267,254 |
| Apr 6, 2026 | $0.328 | $0.3469 | $0.328 | $0.3367 | -1.00% | 295,815 |
| Apr 2, 2026 | $0.357 | $0.3667 | $0.3401 | $0.3401 | -3.93% | 228,885 |
| Apr 1, 2026 | $0.3785 | $0.3856 | $0.3535 | $0.354 | -8.31% | 263,028 |
| Mar 31, 2026 | $0.337 | $0.4664 | $0.3305 | $0.3861 | +17.36% | 5,513,377 |
| Mar 30, 2026 | $0.3404 | $0.3576 | $0.3264 | $0.329 | -3.21% | 158,218 |
| Mar 27, 2026 | $0.3449 | $0.3559 | $0.33 | $0.3399 | -1.45% | 124,890 |
| Mar 26, 2026 | $0.3535 | $0.3535 | $0.339 | $0.3449 | +0.91% | 89,038 |
| Mar 25, 2026 | $0.3742 | $0.3742 | $0.3401 | $0.3418 | -3.12% | 94,158 |
| Mar 24, 2026 | $0.366 | $0.378 | $0.35 | $0.3528 | -5.62% | 76,133 |
| Mar 23, 2026 | $0.40 | $0.40 | $0.3639 | $0.3738 | -5.44% | 81,558 |
| Mar 20, 2026 | $0.3679 | $0.3953 | $0.345 | $0.3953 | +7.62% | 444,064 |
| Mar 19, 2026 | $0.3633 | $0.3849 | $0.353 | $0.3673 | -0.73% | 127,589 |
| Mar 18, 2026 | $0.3976 | $0.3999 | $0.37 | $0.37 | -8.64% | 148,404 |
| Mar 17, 2026 | $0.3763 | $0.4153 | $0.3716 | $0.405 | +5.47% | 294,176 |
| Mar 16, 2026 | $0.36 | $0.39 | $0.3485 | $0.384 | +11.11% | 242,848 |
| Mar 13, 2026 | $0.39 | $0.39 | $0.345 | $0.3456 | -4.00% | 307,066 |
| Mar 12, 2026 | $0.3822 | $0.39 | $0.3552 | $0.36 | -7.69% | 249,966 |
| Mar 11, 2026 | $0.401 | $0.401 | $0.375 | $0.39 | +0.18% | 485,331 |
| Mar 10, 2026 | $0.372 | $0.4123 | $0.372 | $0.3893 | +4.65% | 322,605 |
| Mar 9, 2026 | $0.347 | $0.3857 | $0.347 | $0.372 | -2.31% | 154,841 |
| Mar 6, 2026 | $0.389 | $0.3899 | $0.3643 | $0.3808 | -0.50% | 167,929 |
| Mar 5, 2026 | $0.4035 | $0.4113 | $0.3827 | $0.3827 | -1.39% | 136,808 |
| Mar 4, 2026 | $0.3807 | $0.4097 | $0.375 | $0.3881 | +1.84% | 309,225 |
| Mar 3, 2026 | $0.3895 | $0.3946 | $0.353 | $0.3811 | -4.10% | 88,981 |
| Mar 2, 2026 | $0.36 | $0.4264 | $0.3464 | $0.3974 | +7.46% | 368,717 |
| Feb 27, 2026 | $0.3854 | $0.3888 | $0.3556 | $0.3698 | -4.89% | 343,659 |
| Feb 26, 2026 | $0.3968 | $0.40 | $0.38 | $0.3888 | +0.73% | 292,757 |
| Feb 25, 2026 | $0.40 | $0.4126 | $0.382 | $0.386 | -4.81% | 549,542 |
| Feb 24, 2026 | $0.4254 | $0.449 | $0.3981 | $0.4055 | -5.10% | 484,531 |
| Feb 23, 2026 | $0.426 | $0.4368 | $0.3931 | $0.4273 | +4.99% | 421,083 |
| Feb 20, 2026 | $0.4029 | $0.4156 | $0.3832 | $0.407 | +1.02% | 323,249 |
| Feb 19, 2026 | $0.4122 | $0.4341 | $0.3953 | $0.4029 | -2.45% | 259,774 |
| Feb 18, 2026 | $0.45 | $0.45 | $0.4079 | $0.413 | -2.02% | 399,538 |
| Feb 17, 2026 | $0.43 | $0.43 | $0.4044 | $0.4215 | -4.49% | 523,148 |
| Feb 13, 2026 | $0.44 | $0.4626 | $0.4252 | $0.4413 | +2.11% | 259,672 |
| Feb 12, 2026 | $0.484 | $0.484 | $0.41 | $0.4322 | -5.84% | 360,408 |
| Feb 11, 2026 | $0.4881 | $0.4916 | $0.4365 | $0.459 | -4.47% | 379,555 |
| Feb 10, 2026 | $0.50 | $0.5313 | $0.4792 | $0.4805 | -4.78% | 194,342 |
| Feb 9, 2026 | $0.451 | $0.5153 | $0.451 | $0.5046 | +9.13% | 232,515 |
| Feb 6, 2026 | $0.4412 | $0.50 | $0.4341 | $0.4624 | +5.33% | 623,028 |
| Feb 5, 2026 | $0.4664 | $0.4739 | $0.4284 | $0.439 | -4.34% | 300,090 |
| Feb 4, 2026 | $0.486 | $0.498 | $0.4414 | $0.4589 | -4.67% | 612,143 |
| Feb 3, 2026 | $0.51 | $0.51 | $0.46 | $0.4814 | -4.73% | 473,029 |
| Feb 2, 2026 | $0.4512 | $0.5371 | $0.4511 | $0.5053 | +10.52% | 723,219 |
| Jan 30, 2026 | $0.48 | $0.5186 | $0.4572 | $0.4572 | -13.72% | 739,537 |
| Jan 29, 2026 | $0.58 | $0.58 | $0.52 | $0.5299 | -13.26% | 1,707,724 |
| Jan 28, 2026 | $0.57 | $0.6434 | $0.53 | $0.6109 | -7.59% | 2,484,241 |
| Jan 27, 2026 | $0.6546 | $0.69 | $0.4713 | $0.6611 | +17.01% | 44,094,330 |
| Jan 26, 2026 | $0.56 | $0.5973 | $0.56 | $0.565 | -0.88% | 26,319,470 |
| Jan 23, 2026 | $0.5806 | $0.5986 | $0.5605 | $0.57 | -4.78% | 152,555 |
| Jan 22, 2026 | $0.596 | $0.6198 | $0.58 | $0.5986 | +5.07% | 151,911 |
| Jan 21, 2026 | $0.5266 | $0.5867 | $0.5112 | $0.5697 | +5.50% | 164,317 |
| Jan 20, 2026 | $0.5714 | $0.5773 | $0.5207 | $0.54 | -4.61% | 164,356 |
| Jan 16, 2026 | $0.567 | $0.595 | $0.563 | $0.5661 | -3.81% | 250,816 |
| Jan 15, 2026 | $0.6005 | $0.6009 | $0.5751 | $0.5885 | -1.11% | 157,700 |
| Jan 14, 2026 | $0.5966 | $0.6075 | $0.581 | $0.5951 | +0.46% | 98,455 |
| Jan 13, 2026 | $0.6104 | $0.6104 | $0.5802 | $0.5924 | -1.76% | 83,877 |
| Jan 12, 2026 | $0.5704 | $0.6099 | $0.5704 | $0.603 | +2.55% | 257,044 |
| Jan 9, 2026 | $0.62 | $0.6358 | $0.5812 | $0.588 | -4.68% | 146,659 |
| Jan 8, 2026 | $0.64 | $0.6405 | $0.5868 | $0.6169 | -0.34% | 288,345 |
| Jan 7, 2026 | $0.614 | $0.6448 | $0.6108 | $0.619 | -2.21% | 155,552 |
| Jan 6, 2026 | $0.6713 | $0.6713 | $0.63 | $0.633 | -6.61% | 230,074 |
| Jan 5, 2026 | $0.6549 | $0.6867 | $0.6534 | $0.6778 | +3.40% | 167,414 |
| Jan 2, 2026 | $0.6624 | $0.6624 | $0.6159 | $0.6555 | +3.26% | 161,248 |
| Dec 31, 2025 | $0.63 | $0.641 | $0.6021 | $0.6348 | +0.76% | 238,178 |
| Dec 30, 2025 | $0.6227 | $0.6666 | $0.6157 | $0.63 | -3.08% | 402,836 |
| Dec 29, 2025 | $0.67 | $0.699 | $0.64 | $0.65 | -6.34% | 408,710 |
| Dec 26, 2025 | $0.7119 | $0.72 | $0.685 | $0.694 | -2.38% | 108,006 |
| Dec 24, 2025 | $0.73 | $0.7416 | $0.6822 | $0.7109 | +0.31% | 107,188 |
| Dec 23, 2025 | $0.738 | $0.738 | $0.6909 | $0.7087 | +1.10% | 161,773 |
| Dec 22, 2025 | $0.735 | $0.7697 | $0.701 | $0.701 | -6.89% | 187,849 |
| Dec 19, 2025 | $0.7069 | $0.7801 | $0.7006 | $0.7529 | +7.47% | 468,229 |
| Dec 18, 2025 | $0.7124 | $0.72 | $0.6804 | $0.7006 | +0.98% | 325,126 |
| Dec 17, 2025 | $0.71 | $0.7156 | $0.68 | $0.6938 | -0.60% | 149,688 |
| Dec 16, 2025 | $0.6934 | $0.71 | $0.667 | $0.698 | +2.15% | 181,674 |
| Dec 15, 2025 | $0.765 | $0.7663 | $0.6792 | $0.6833 | -5.84% | 421,690 |
| Dec 12, 2025 | $0.7675 | $0.7898 | $0.702 | $0.7257 | -5.46% | 363,120 |
| Dec 11, 2025 | $0.7938 | $0.7938 | $0.76 | $0.7676 | +1.00% | 243,737 |
| Dec 10, 2025 | $0.7922 | $0.80 | $0.754 | $0.76 | -3.32% | 210,529 |
| Dec 9, 2025 | $0.8259 | $0.8393 | $0.78 | $0.7861 | -3.42% | 257,169 |
| Dec 8, 2025 | $0.896 | $0.896 | $0.802 | $0.8139 | -4.25% | 505,062 |
| Dec 5, 2025 | $0.86 | $0.90 | $0.8007 | $0.85 | -0.58% | 466,556 |
| Dec 4, 2025 | $0.7975 | $0.9123 | $0.7761 | $0.855 | +4.27% | 367,103 |
| Dec 3, 2025 | $0.7408 | $0.8247 | $0.7408 | $0.82 | +10.96% | 350,082 |
| Dec 2, 2025 | $0.7848 | $0.794 | $0.7264 | $0.739 | -2.12% | 283,323 |
| Dec 1, 2025 | $0.80 | $0.87 | $0.755 | $0.755 | -6.79% | 276,800 |
| Nov 28, 2025 | $0.86 | $0.87 | $0.80 | $0.81 | +0.01% | 267,579 |
| Nov 26, 2025 | $0.7701 | $0.8358 | $0.75 | $0.8099 | +8.28% | 425,500 |
| Nov 25, 2025 | $0.7797 | $0.8109 | $0.7351 | $0.748 | -2.84% | 283,151 |
| Nov 24, 2025 | $0.7245 | $0.7872 | $0.7245 | $0.7699 | +6.86% | 191,391 |
| Nov 21, 2025 | $0.7143 | $0.749 | $0.7065 | $0.7205 | +0.21% | 175,414 |
| Nov 20, 2025 | $0.7678 | $0.7992 | $0.706 | $0.719 | -3.68% | 282,230 |
| Nov 19, 2025 | $0.815 | $0.815 | $0.735 | $0.7465 | -8.18% | 178,114 |
| Nov 18, 2025 | $0.7262 | $0.8316 | $0.72 | $0.813 | +14.03% | 323,193 |
| Nov 17, 2025 | $0.844 | $0.844 | $0.71 | $0.713 | -10.64% | 375,641 |
| Nov 14, 2025 | $0.75 | $0.799 | $0.7302 | $0.7979 | +6.29% | 252,565 |
| Nov 13, 2025 | $0.847 | $0.847 | $0.7319 | $0.7507 | -9.66% | 527,318 |
| Nov 12, 2025 | $0.87 | $0.87 | $0.7981 | $0.831 | -2.24% | 220,678 |
| Nov 11, 2025 | $0.8331 | $0.85 | $0.7999 | $0.85 | +1.74% | 218,786 |
| Nov 10, 2025 | $0.84 | $0.87 | $0.8115 | $0.8355 | +0.66% | 221,867 |
| Nov 7, 2025 | $0.83 | $0.8318 | $0.78 | $0.83 | -0.23% | 285,023 |
| Nov 6, 2025 | $0.8596 | $0.87 | $0.79 | $0.8319 | -4.27% | 434,063 |
| Nov 5, 2025 | $0.87 | $0.90 | $0.848 | $0.869 | -1.47% | 363,259 |
| Nov 4, 2025 | $0.9298 | $0.9298 | $0.8398 | $0.882 | -6.17% | 682,104 |
| Nov 3, 2025 | $0.9635 | $0.9968 | $0.932 | $0.94 | – | 305,798 |
Seasonality
USBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.7% | 38.0% | -27.4% | 6.2% | 2.9% | 42.3% | -2.5% | 22.5% | -3.4% | -14.7% | 3.6% | -3.0% |
| Months up | 4 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 4 of 9 |
| 2026 | -28.0% | -19.1% | 4.4% | -5.1% | -6.3% | -8.9% | 3.2% | 31.0% | 28.6% | -24.7% | -11.7% | |
| 2025 | -58.8% | 26.7% | -80.8% | -32.6% | 8.1% | 299.8% | 39.4% | -61.6% | 26.4% | -26.8% | -17.4% | -21.6% |
| 2024 | -4.8% | 61.0% | -19.2% | 3.9% | -12.9% | -28.1% | -24.4% | -6.2% | -0.2% | -17.3% | 0.0% | -29.2% |
| 2023 | -20.6% | -18.9% | -13.6% | 2.2% | 28.6% | -13.7% | -14.8% | -17.5% | -64.8% | 7.2% | 56.7% | 21.2% |
| 2022 | -8.7% | 35.5% | -10.0% | -11.6% | -9.0% | 55.4% | -10.3% | -3.3% | -10.7% | -18.0% | 2.0% | 4.6% |
| 2021 | -11.4% | 114.3% | -27.1% | -32.2% | -10.2% | 91.2% | -20.1% | -14.9% | -0.8% | -14.1% | -1.9% | -19.2% |
| 2020 | 10.5% | -11.9% | -51.2% | 89.4% | 19.3% | -2.0% | 0.0% | 54.9% | -29.0% | -9.0% | -31.0% | 65.9% |
| 2019 | 8.9% | 155.0% | -50.6% | 42.9% | -12.4% | -15.1% | -3.7% | 7.8% | 5.8% | -22.3% | 34.8% | 23.4% |
| 2018 | 14.3% | 25.0% | 6.7% | 9.4% | 42.6% | 84.4% | 62.0% | 180.5% | -6.6% | -22.4% | -5.3% | -68.0% |
| 2017 | 1.4% | 12.7% | -32.5% | -3.7% | -19.2% | -40.5% | -56.0% | 54.5% | 17.6% | 0.0% | 10.0% | -4.5% |
See a number that looks wrong?