USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
23.20
+0.16 (0.69%)
Feb 6, 2026, 4:00 PM EST - Market closed
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.06 | 23.37 | 23.04 | 23.20 | 23.20 | 0.69% | 458,608 |
| Feb 5, 2026 | 23.18 | 23.18 | 22.90 | 23.04 | 23.04 | -2.04% | 129,237 |
| Feb 4, 2026 | 23.56 | 23.61 | 23.35 | 23.52 | 23.52 | -0.08% | 84,047 |
| Feb 3, 2026 | 23.37 | 23.55 | 23.30 | 23.54 | 23.54 | 2.57% | 216,483 |
| Feb 2, 2026 | 23.32 | 23.32 | 22.84 | 22.95 | 22.95 | -4.30% | 167,497 |
| Jan 30, 2026 | 24.41 | 24.50 | 23.65 | 23.98 | 23.98 | -4.04% | 281,002 |
| Jan 29, 2026 | 25.24 | 25.30 | 24.52 | 24.99 | 24.99 | 1.54% | 212,694 |
| Jan 28, 2026 | 24.50 | 24.64 | 24.41 | 24.61 | 24.61 | 0.20% | 108,075 |
| Jan 27, 2026 | 24.24 | 24.56 | 24.15 | 24.56 | 24.56 | 1.49% | 137,734 |
| Jan 26, 2026 | 24.23 | 24.46 | 24.12 | 24.20 | 24.20 | 0.96% | 138,834 |
| Jan 23, 2026 | 23.82 | 24.00 | 23.74 | 23.97 | 23.97 | 2.22% | 109,142 |
| Jan 22, 2026 | 23.50 | 23.59 | 23.44 | 23.45 | 23.45 | -0.17% | 156,652 |
| Jan 21, 2026 | 23.50 | 23.50 | 23.32 | 23.49 | 23.49 | 1.42% | 190,458 |
| Jan 20, 2026 | 23.30 | 23.30 | 23.10 | 23.16 | 23.16 | 1.27% | 147,819 |
| Jan 16, 2026 | 23.06 | 23.06 | 22.80 | 22.87 | 22.87 | -1.00% | 161,500 |
| Jan 15, 2026 | 22.99 | 23.16 | 22.90 | 23.10 | 23.10 | -0.86% | 1,704,701 |
| Jan 14, 2026 | 23.45 | 23.45 | 23.14 | 23.30 | 23.30 | 0.65% | 1,690,138 |
| Jan 13, 2026 | 23.02 | 23.22 | 23.02 | 23.15 | 23.15 | 1.45% | 88,141 |
| Jan 12, 2026 | 22.58 | 22.87 | 22.58 | 22.82 | 22.82 | 2.10% | 157,068 |
| Jan 9, 2026 | 22.61 | 22.66 | 22.34 | 22.35 | 22.35 | -0.97% | 226,242 |
| Jan 8, 2026 | 22.41 | 22.59 | 22.36 | 22.57 | 22.57 | 0.76% | 94,066 |
| Jan 7, 2026 | 22.54 | 22.54 | 22.35 | 22.40 | 22.40 | -0.75% | 122,182 |
| Jan 6, 2026 | 22.62 | 22.70 | 22.49 | 22.57 | 22.57 | 0.62% | 103,837 |
| Jan 5, 2026 | 22.29 | 22.47 | 22.29 | 22.43 | 22.43 | 1.49% | 252,073 |
| Jan 2, 2026 | 22.08 | 22.10 | 21.97 | 22.10 | 22.10 | 0.32% | 133,834 |
| Dec 31, 2025 | 22.20 | 22.26 | 22.03 | 22.03 | 22.03 | -1.70% | 315,503 |
| Dec 30, 2025 | 22.44 | 22.46 | 22.40 | 22.41 | 22.41 | 0.72% | 74,273 |
| Dec 29, 2025 | 22.34 | 22.42 | 22.23 | 22.25 | 22.25 | -0.58% | 137,346 |
| Dec 26, 2025 | 22.44 | 22.46 | 22.33 | 22.38 | 22.38 | -0.36% | 141,659 |
| Dec 24, 2025 | 22.52 | 22.52 | 22.43 | 22.46 | 22.46 | -0.31% | 97,225 |
| Dec 23, 2025 | 22.49 | 22.55 | 22.43 | 22.53 | 22.53 | 0.45% | 181,227 |
| Dec 22, 2025 | 22.39 | 22.45 | 22.35 | 22.43 | 22.43 | -2.31% | 131,124 |
| Dec 19, 2025 | 22.92 | 22.99 | 22.89 | 22.96 | 22.15 | 0.61% | 83,674 |
| Dec 18, 2025 | 22.92 | 22.93 | 22.80 | 22.82 | 22.01 | -0.61% | 91,145 |
| Dec 17, 2025 | 23.07 | 23.07 | 22.86 | 22.96 | 22.15 | 0.70% | 93,733 |
| Dec 16, 2025 | 22.85 | 22.92 | 22.77 | 22.80 | 22.00 | -1.04% | 238,865 |
| Dec 15, 2025 | 23.15 | 23.15 | 22.97 | 23.04 | 22.23 | -0.86% | 98,734 |
| Dec 12, 2025 | 23.40 | 23.40 | 23.19 | 23.24 | 22.42 | -0.60% | 83,394 |
| Dec 11, 2025 | 23.21 | 23.42 | 23.21 | 23.38 | 22.55 | 0.39% | 476,704 |
| Dec 10, 2025 | 23.14 | 23.33 | 23.12 | 23.29 | 22.47 | 0.74% | 225,893 |
| Dec 9, 2025 | 23.18 | 23.20 | 23.10 | 23.12 | 22.30 | -0.47% | 110,597 |
| Dec 8, 2025 | 23.47 | 23.47 | 23.20 | 23.23 | 22.41 | -1.02% | 46,292 |
| Dec 5, 2025 | 23.41 | 23.54 | 23.41 | 23.47 | 22.64 | 0.26% | 50,760 |
| Dec 4, 2025 | 23.22 | 23.42 | 23.22 | 23.41 | 22.58 | 0.64% | 116,082 |
| Dec 3, 2025 | 23.29 | 23.31 | 23.21 | 23.26 | 22.44 | 0.52% | 75,402 |
| Dec 2, 2025 | 23.21 | 23.29 | 23.10 | 23.14 | 22.32 | -0.34% | 89,610 |
| Dec 1, 2025 | 23.22 | 23.30 | 23.22 | 23.22 | 22.40 | -0.17% | 148,595 |
| Nov 28, 2025 | 23.07 | 23.30 | 23.07 | 23.26 | 22.44 | 1.22% | 36,090 |
| Nov 26, 2025 | 22.73 | 22.99 | 22.73 | 22.98 | 22.17 | 1.35% | 197,122 |
| Nov 25, 2025 | 22.65 | 22.70 | 22.50 | 22.68 | 21.87 | -0.48% | 52,725 |