USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
23.04
-0.18 (-0.78%)
Nov 13, 2025, 4:00 PM EST - Market closed
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 23.27 | 23.28 | 23.18 | 23.18 | - | -0.17% | 62,803 |
| Nov 12, 2025 | 23.44 | 23.44 | 23.22 | 23.22 | 23.22 | -1.44% | 93,001 |
| Nov 11, 2025 | 23.50 | 23.63 | 23.50 | 23.56 | 23.56 | 0.90% | 203,880 |
| Nov 10, 2025 | 23.09 | 23.40 | 23.07 | 23.35 | 23.35 | 1.37% | 66,418 |
| Nov 7, 2025 | 23.05 | 23.07 | 22.94 | 23.03 | 23.03 | 0.54% | 51,315 |
| Nov 6, 2025 | 22.97 | 23.01 | 22.85 | 22.91 | 22.91 | -0.13% | 63,454 |
| Nov 5, 2025 | 23.12 | 23.12 | 22.91 | 22.94 | 22.94 | -0.61% | 27,373 |
| Nov 4, 2025 | 23.18 | 23.21 | 23.06 | 23.08 | 23.08 | -1.14% | 57,386 |
| Nov 3, 2025 | 23.16 | 23.37 | 23.10 | 23.35 | 23.35 | 1.15% | 118,338 |
| Oct 31, 2025 | 23.13 | 23.14 | 23.00 | 23.08 | 23.08 | 0.30% | 124,816 |
| Oct 30, 2025 | 22.89 | 23.11 | 22.87 | 23.01 | 23.01 | -0.48% | 59,692 |
| Oct 29, 2025 | 22.98 | 23.22 | 22.98 | 23.12 | 23.12 | 0.74% | 700,708 |
| Oct 28, 2025 | 22.99 | 23.00 | 22.89 | 22.95 | 22.95 | -0.82% | 495,978 |
| Oct 27, 2025 | 23.21 | 23.28 | 23.11 | 23.14 | 23.14 | -0.26% | 98,923 |
| Oct 24, 2025 | 23.30 | 23.35 | 23.20 | 23.20 | 23.20 | -0.60% | 102,686 |
| Oct 23, 2025 | 23.38 | 23.49 | 23.32 | 23.34 | 23.34 | 1.26% | 68,164 |
| Oct 22, 2025 | 22.89 | 23.08 | 22.86 | 23.05 | 23.05 | 1.72% | 89,858 |
| Oct 21, 2025 | 22.62 | 22.69 | 22.46 | 22.66 | 22.66 | -0.22% | 65,696 |
| Oct 20, 2025 | 22.59 | 22.71 | 22.51 | 22.71 | 22.71 | 0.66% | 104,912 |
| Oct 17, 2025 | 22.57 | 22.58 | 22.44 | 22.56 | 22.56 | -0.66% | 184,887 |
| Oct 16, 2025 | 22.76 | 22.93 | 22.66 | 22.71 | 22.71 | - | 38,328 |
| Oct 15, 2025 | 22.75 | 22.80 | 22.58 | 22.71 | 22.71 | 0.31% | 51,438 |
| Oct 14, 2025 | 22.59 | 22.69 | 22.50 | 22.64 | 22.64 | -0.66% | 304,081 |
| Oct 13, 2025 | 22.77 | 22.85 | 22.71 | 22.79 | 22.79 | 1.38% | 67,208 |
| Oct 10, 2025 | 22.80 | 22.83 | 22.41 | 22.48 | 22.48 | -1.88% | 114,395 |
| Oct 9, 2025 | 23.16 | 23.16 | 22.86 | 22.91 | 22.91 | -0.52% | 77,691 |
| Oct 8, 2025 | 23.02 | 23.09 | 22.99 | 23.03 | 23.03 | 0.48% | 50,241 |
| Oct 7, 2025 | 22.85 | 22.95 | 22.80 | 22.92 | 22.92 | -0.09% | 69,801 |
| Oct 6, 2025 | 22.87 | 22.97 | 22.87 | 22.94 | 22.94 | 0.70% | 82,347 |
| Oct 3, 2025 | 22.80 | 22.90 | 22.77 | 22.78 | 22.78 | - | 71,089 |
| Oct 2, 2025 | 22.98 | 22.98 | 22.70 | 22.78 | 22.78 | -1.04% | 124,517 |
| Oct 1, 2025 | 22.99 | 23.08 | 22.97 | 23.02 | 23.02 | 0.09% | 139,502 |
| Sep 30, 2025 | 22.97 | 23.01 | 22.93 | 23.00 | 23.00 | -0.35% | 86,208 |
| Sep 29, 2025 | 23.18 | 23.18 | 23.05 | 23.08 | 23.08 | -0.65% | 86,157 |
| Sep 26, 2025 | 23.13 | 23.30 | 23.13 | 23.23 | 23.23 | 0.30% | 57,109 |
| Sep 25, 2025 | 23.06 | 23.17 | 22.95 | 23.16 | 23.16 | 0.44% | 47,525 |
| Sep 24, 2025 | 22.95 | 23.07 | 22.92 | 23.06 | 23.06 | 0.96% | 49,264 |
| Sep 23, 2025 | 22.79 | 22.90 | 22.71 | 22.84 | 22.84 | 0.35% | 217,142 |
| Sep 22, 2025 | 22.57 | 22.76 | 22.57 | 22.76 | 22.76 | 0.31% | 106,176 |
| Sep 19, 2025 | 22.70 | 22.74 | 22.65 | 22.69 | 22.69 | -0.70% | 76,004 |
| Sep 18, 2025 | 22.87 | 22.90 | 22.78 | 22.85 | 22.85 | -0.17% | 89,538 |
| Sep 17, 2025 | 23.09 | 23.14 | 22.87 | 22.89 | 22.89 | -1.63% | 61,121 |
| Sep 16, 2025 | 23.23 | 23.31 | 23.19 | 23.27 | 23.27 | 0.61% | 80,531 |
| Sep 15, 2025 | 23.06 | 23.18 | 23.02 | 23.13 | 23.13 | 1.14% | 110,716 |
| Sep 12, 2025 | 22.93 | 22.98 | 22.85 | 22.87 | 22.87 | 0.35% | 92,991 |
| Sep 11, 2025 | 22.68 | 22.79 | 22.65 | 22.79 | 22.79 | -0.09% | 63,183 |
| Sep 10, 2025 | 22.69 | 22.85 | 22.68 | 22.81 | 22.81 | 0.75% | 108,107 |
| Sep 9, 2025 | 22.72 | 22.75 | 22.61 | 22.64 | 22.64 | 0.18% | 152,935 |
| Sep 8, 2025 | 22.61 | 22.63 | 22.50 | 22.60 | 22.60 | 0.58% | 100,014 |
| Sep 5, 2025 | 22.52 | 22.56 | 22.40 | 22.47 | 22.47 | -0.44% | 85,670 |