USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
20.48
+0.26 (1.29%)
At close: May 8, 2025, 4:00 PM
20.51
+0.03 (0.15%)
Pre-market: May 9, 2025, 7:00 AM EDT
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.28 | 20.49 | 20.28 | 20.48 | 20.48 | 1.29% | 43,949 |
| May 7, 2025 | 20.34 | 20.38 | 20.16 | 20.22 | 20.22 | -0.88% | 47,236 |
| May 6, 2025 | 20.31 | 20.49 | 20.31 | 20.40 | 20.40 | 1.75% | 74,789 |
| May 5, 2025 | 20.10 | 20.19 | 19.99 | 20.05 | 20.05 | -0.74% | 184,861 |
| May 2, 2025 | 20.29 | 20.30 | 20.09 | 20.20 | 20.20 | 0.15% | 220,781 |
| May 1, 2025 | 20.08 | 20.23 | 20.02 | 20.17 | 20.17 | -0.35% | 449,974 |
| Apr 30, 2025 | 20.34 | 20.44 | 20.15 | 20.24 | 20.24 | -1.94% | 960,342 |
| Apr 29, 2025 | 20.79 | 20.85 | 20.60 | 20.64 | 20.64 | -1.20% | 2,772,083 |
| Apr 28, 2025 | 20.95 | 20.97 | 20.83 | 20.89 | 20.89 | -0.62% | 34,475 |
| Apr 25, 2025 | 20.93 | 21.02 | 20.88 | 21.02 | 21.02 | 0.48% | 36,651 |
| Apr 24, 2025 | 20.79 | 20.93 | 20.69 | 20.92 | 20.92 | 1.41% | 34,614 |
| Apr 23, 2025 | 20.69 | 20.74 | 20.47 | 20.63 | 20.63 | -0.43% | 36,621 |
| Apr 22, 2025 | 20.58 | 20.81 | 20.58 | 20.72 | 20.72 | 1.32% | 107,837 |
| Apr 21, 2025 | 20.48 | 20.54 | 20.35 | 20.45 | 20.45 | -0.15% | 234,038 |
| Apr 17, 2025 | 20.35 | 20.54 | 20.22 | 20.48 | 20.48 | 1.34% | 19,502 |
| Apr 16, 2025 | 20.06 | 20.22 | 20.05 | 20.21 | 20.21 | 1.10% | 20,762 |
| Apr 15, 2025 | 19.95 | 20.00 | 19.90 | 19.99 | 19.99 | -0.20% | 23,993 |
| Apr 14, 2025 | 20.03 | 20.04 | 19.85 | 20.03 | 20.03 | 0.20% | 29,463 |
| Apr 11, 2025 | 19.67 | 20.00 | 19.67 | 19.99 | 19.99 | 1.78% | 26,806 |
| Apr 10, 2025 | 19.63 | 19.67 | 19.46 | 19.64 | 19.64 | -1.31% | 47,116 |
| Apr 9, 2025 | 19.32 | 19.97 | 18.96 | 19.90 | 19.90 | 3.44% | 192,015 |
| Apr 8, 2025 | 20.01 | 20.03 | 19.15 | 19.24 | 19.24 | -1.97% | 119,037 |
| Apr 7, 2025 | 19.86 | 20.25 | 19.51 | 19.63 | 19.63 | -3.13% | 233,120 |
| Apr 4, 2025 | 20.50 | 20.50 | 20.02 | 20.26 | 20.26 | -4.25% | 155,341 |
| Apr 3, 2025 | 21.22 | 21.26 | 21.05 | 21.16 | 21.16 | -3.16% | 93,550 |
| Apr 2, 2025 | 21.58 | 21.85 | 21.56 | 21.85 | 21.85 | 1.35% | 297,980 |
| Apr 1, 2025 | 21.36 | 21.56 | 21.33 | 21.56 | 21.56 | 1.60% | 127,514 |
| Mar 31, 2025 | 21.12 | 21.29 | 21.02 | 21.22 | 21.22 | 0.38% | 103,668 |
| Mar 28, 2025 | 21.12 | 21.14 | 21.01 | 21.14 | 21.14 | 0.33% | 66,808 |
| Mar 27, 2025 | 21.08 | 21.11 | 20.92 | 21.07 | 21.07 | 0.14% | 168,445 |
| Mar 26, 2025 | 21.06 | 21.12 | 21.02 | 21.04 | 21.04 | - | 52,406 |
| Mar 25, 2025 | 20.97 | 21.07 | 20.95 | 21.04 | 21.04 | 0.53% | 43,834 |
| Mar 24, 2025 | 20.94 | 20.98 | 20.88 | 20.93 | 20.93 | 0.05% | 55,588 |
| Mar 21, 2025 | 20.98 | 21.03 | 20.90 | 20.92 | 20.92 | -0.90% | 42,412 |
| Mar 20, 2025 | 20.89 | 21.11 | 20.87 | 21.11 | 21.11 | 0.33% | 64,588 |
| Mar 19, 2025 | 21.05 | 21.05 | 20.88 | 21.04 | 21.04 | 0.81% | 397,766 |
| Mar 18, 2025 | 21.00 | 21.00 | 20.81 | 20.87 | 20.87 | -0.05% | 201,593 |
| Mar 17, 2025 | 20.84 | 20.89 | 20.69 | 20.88 | 20.88 | 1.02% | 93,237 |
| Mar 14, 2025 | 20.86 | 20.86 | 20.51 | 20.67 | 20.67 | -0.34% | 39,613 |
| Mar 13, 2025 | 20.74 | 20.78 | 20.47 | 20.74 | 20.74 | 0.78% | 61,183 |
| Mar 12, 2025 | 20.82 | 20.82 | 20.54 | 20.58 | 20.58 | - | 62,429 |
| Mar 11, 2025 | 20.87 | 20.87 | 20.52 | 20.58 | 20.58 | 0.59% | 43,564 |
| Mar 10, 2025 | 20.86 | 20.86 | 20.44 | 20.46 | 20.46 | -0.49% | 42,132 |
| Mar 7, 2025 | 20.68 | 20.68 | 20.35 | 20.56 | 20.56 | 0.59% | 61,839 |
| Mar 6, 2025 | 20.63 | 20.99 | 20.36 | 20.44 | 20.44 | -1.06% | 64,295 |
| Mar 5, 2025 | 20.53 | 20.66 | 20.31 | 20.66 | 20.66 | 1.03% | 179,259 |
| Mar 4, 2025 | 20.58 | 20.58 | 20.24 | 20.45 | 20.45 | 0.74% | 167,575 |
| Mar 3, 2025 | 20.91 | 20.91 | 20.23 | 20.30 | 20.30 | 0.30% | 143,684 |
| Feb 28, 2025 | 20.55 | 20.55 | 20.20 | 20.24 | 20.24 | -1.12% | 403,629 |
| Feb 27, 2025 | 20.63 | 20.64 | 20.45 | 20.47 | 20.47 | -0.15% | 127,266 |