Skip to main content
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
20.21
+0.15 (0.77%)
At close: Nov 22, 2024, 3:35 PM
20.24
+0.03 (0.15%)
After-hours: Nov 22, 2024, 8:00 PM EST

SDCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.2120.2920.2120.2420.240.92%14,229
Nov 21, 202420.1120.2520.0220.0620.060.17%8,313
Nov 20, 202420.0420.2519.9620.0220.02-0.25%9,502
Nov 19, 202419.9520.0719.8420.0720.070.68%13,764
Nov 18, 202419.7720.0019.7719.9419.941.19%8,652
Nov 15, 202419.7619.7819.6919.7019.70-0.20%10,887
Nov 14, 202419.7919.7919.7319.7419.740.82%5,696
Nov 13, 202419.5519.6319.5319.5819.580.30%106,815
Nov 12, 202419.5719.6019.5219.5219.52-0.40%3,739
Nov 11, 202419.5319.6019.5019.6019.60-0.61%24,474
Nov 8, 202419.9419.9419.6919.7219.72-1.50%6,876
Nov 7, 202419.8020.0619.8020.0220.021.79%5,986
Nov 6, 202419.4719.6819.4719.6719.67-1.09%4,939
Nov 5, 202419.9219.9519.8519.8919.890.51%14,539
Nov 4, 202419.7719.8119.7219.7919.790.89%3,965
Nov 1, 202420.0120.0119.6119.6119.61-0.51%2,347
Oct 31, 202419.5819.7119.5319.7119.710.82%6,147
Oct 30, 202419.4419.5519.4419.5519.550.88%856
Oct 29, 202419.3919.4119.3419.3819.380.26%5,879
Oct 28, 202419.2919.3419.2819.3319.33-1.35%8,122
Oct 25, 202419.5319.6519.5319.6019.600.82%4,254
Oct 24, 202419.5519.5519.3919.4419.44-0.69%10,737
Oct 23, 202419.5419.5719.4719.5719.57-0.29%12,998
Oct 22, 202419.5419.6819.5219.6319.631.11%20,648
Oct 21, 202419.5019.5019.3919.4119.410.15%7,736
Oct 18, 202419.3219.4319.2519.3819.38-0.13%16,169
Oct 17, 202419.4019.4219.3719.4119.41-0.18%2,556
Oct 16, 202419.4919.5219.4219.4419.44-0.45%1,794
Oct 15, 202419.4519.5419.3719.5319.53-0.90%7,168
Oct 14, 202419.7619.8219.6519.7119.71-1.30%4,824
Oct 11, 202420.0020.0019.9319.9719.970.33%2,406
Oct 10, 202419.6519.9019.6519.9019.902.01%1,595
Oct 9, 202419.4319.5419.3619.5119.51-0.48%5,119
Oct 8, 202419.7319.7319.4619.6019.60-1.86%15,064
Oct 7, 202419.9020.0019.8719.9819.980.43%2,257
Oct 4, 202419.8819.9419.8819.8919.890.08%1,333
Oct 3, 202419.7219.8819.7219.8819.881.35%5,406
Oct 2, 202419.6419.6619.5419.6119.610.77%3,740
Oct 1, 202419.2819.6119.2819.4619.460.25%2,770
Sep 30, 202419.3919.4419.2919.4119.41-0.66%6,526
Sep 27, 202419.4819.5419.4819.5419.540.51%5,794
Sep 26, 202419.5519.6319.4219.4419.44-0.10%6,821
Sep 25, 202419.5419.5419.4619.4619.46-0.46%2,878
Sep 24, 202419.5319.5519.5219.5519.551.57%2,651
Sep 23, 202419.2919.3519.2419.2519.250.05%15,950
Sep 20, 202419.1519.2419.1119.2419.240.27%5,270
Sep 19, 202419.1019.2219.1019.1919.191.27%4,054
Sep 18, 202418.9919.0618.9418.9518.95-0.32%2,301
Sep 17, 202418.9519.0118.9519.0119.010.54%2,481
Sep 16, 202418.5718.9418.5718.9018.900.82%3,138
Sep 13, 202418.8018.8318.7318.7518.750.47%3,650
Sep 12, 202418.2118.7118.2118.6618.660.93%7,985
Sep 11, 202418.3918.5018.3218.4918.491.18%4,407
Sep 10, 202418.3818.3818.2118.2818.28-0.92%6,494
Sep 9, 202418.3518.4718.3418.4518.450.96%3,387
Sep 6, 202418.4318.4318.2518.2718.27-1.28%2,547
Sep 5, 202418.6018.6018.4618.5118.510.17%3,534
Sep 4, 202418.5018.5318.4818.4818.48-0.94%5,386
Sep 3, 202418.6618.6618.6518.6518.65-1.89%1,042
Aug 30, 202419.1119.1118.9519.0119.01-0.28%3,879
Aug 29, 202419.0419.0619.0219.0619.060.65%1,084
Aug 28, 202419.0019.0018.9118.9418.94-0.99%2,137
Aug 27, 202419.1919.2019.1319.1319.13-0.18%2,793
Aug 26, 202419.1319.1919.1219.1719.171.16%2,536
Aug 23, 202418.9418.9518.9318.9518.951.58%1,485
Aug 22, 202418.5118.6718.5118.6518.650.13%2,697
Aug 21, 202418.7418.8018.5918.6318.63-0.11%19,740
Aug 20, 202418.6618.6818.6518.6518.650.03%1,223
Aug 19, 202418.7018.7018.6318.6418.640.22%20,108
Aug 16, 202418.6318.6618.6018.6018.60-0.64%56,553
Aug 15, 202418.7818.7818.7218.7218.720.59%780
Aug 14, 202418.6918.6918.5918.6118.610.04%569
Aug 13, 202418.7218.7218.5618.6018.60-1.32%1,824
Aug 12, 202418.7918.8518.7918.8518.850.73%781
Aug 9, 202418.7118.7718.7118.7118.710.45%3,408
Aug 8, 202418.6618.6618.6118.6318.63-0.19%10,050
Aug 7, 202418.7318.7518.6418.6718.670.84%12,884
Aug 6, 202418.7318.7318.5118.5118.51-0.59%1,210
Aug 5, 202418.2518.6218.2218.6218.62-0.21%3,631
Aug 2, 202418.7118.7118.5418.6618.66-0.80%2,620
Aug 1, 202419.0519.0618.7818.8118.81-1.39%4,406
Jul 31, 202418.9819.0818.9719.0819.081.62%2,312
Jul 30, 202418.7418.8218.7118.7718.77-0.35%8,688
Jul 29, 202418.9918.9918.7618.8418.84-0.84%8,662
Jul 26, 202419.0319.0818.9719.0019.00-0.55%19,744
Jul 25, 202419.0019.1118.9519.1019.100.30%3,213
Jul 24, 202419.0519.1519.0419.0419.04-0.40%2,257
Jul 23, 202419.2019.2019.1119.1219.12-0.52%3,224
Jul 22, 202419.0819.2219.0819.2219.221.06%1,859
Jul 19, 202419.3019.3019.0119.0219.02-1.78%2,187
Jul 18, 202419.4319.4319.3619.3619.36-0.42%4,129
Jul 17, 202419.4319.4719.4019.4519.450.21%6,912
Jul 16, 202419.3519.4219.3519.4119.41-0.47%2,871
Jul 15, 202419.5419.5519.4419.5019.50-0.66%13,851
Jul 12, 202419.6019.6419.6019.6319.63-0.03%4,390
Jul 11, 202419.5419.6819.5119.6319.630.56%17,955
Jul 10, 202419.5519.5519.4919.5219.52-0.51%1,184
Jul 9, 202419.6219.6619.5919.6219.62-0.05%4,459
Jul 8, 202419.5719.6319.5719.6319.63-0.58%2,923
Jul 5, 202419.6819.7819.6819.7519.750.71%4,762