USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
21.56
+0.34 (1.60%)
Apr 1, 2025, 4:00 PM EDT - Market closed
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 20.68 | 20.72 | 20.35 | 20.50 | 20.50 | -0.44% | 205,871 |
| Feb 25, 2025 | 20.75 | 20.75 | 20.44 | 20.59 | 20.59 | -0.53% | 52,682 |
| Feb 24, 2025 | 20.72 | 20.83 | 20.64 | 20.70 | 20.70 | -1.10% | 47,473 |
| Feb 21, 2025 | 21.39 | 21.39 | 20.86 | 20.93 | 20.93 | -1.55% | 48,003 |
| Feb 20, 2025 | 21.43 | 21.43 | 21.20 | 21.26 | 21.26 | -0.33% | 63,375 |
| Feb 19, 2025 | 21.46 | 21.58 | 21.22 | 21.33 | 21.33 | 0.85% | 60,335 |
| Feb 18, 2025 | 21.04 | 21.34 | 20.84 | 21.15 | 21.15 | 1.24% | 46,166 |
| Feb 14, 2025 | 21.02 | 21.06 | 20.85 | 20.89 | 20.89 | -0.24% | 79,038 |
| Feb 13, 2025 | 21.13 | 21.13 | 20.75 | 20.94 | 20.94 | 0.92% | 69,044 |
| Feb 12, 2025 | 21.04 | 21.04 | 20.74 | 20.75 | 20.75 | -0.31% | 93,639 |
| Feb 11, 2025 | 21.46 | 21.46 | 20.74 | 20.82 | 20.82 | 0.46% | 36,374 |
| Feb 10, 2025 | 20.66 | 20.79 | 20.59 | 20.72 | 20.72 | 1.32% | 120,348 |
| Feb 7, 2025 | 20.52 | 20.55 | 20.37 | 20.45 | 20.45 | 0.39% | 93,358 |
| Feb 6, 2025 | 20.49 | 20.49 | 20.30 | 20.37 | 20.37 | -0.59% | 92,589 |
| Feb 5, 2025 | 20.38 | 20.55 | 20.34 | 20.49 | 20.49 | 0.20% | 149,557 |
| Feb 4, 2025 | 20.39 | 20.60 | 20.30 | 20.45 | 20.45 | -0.44% | 150,611 |
| Feb 3, 2025 | 20.57 | 20.61 | 20.46 | 20.54 | 20.54 | 0.81% | 343,376 |
| Jan 31, 2025 | 20.27 | 20.39 | 20.15 | 20.38 | 20.38 | 0.22% | 383,138 |
| Jan 30, 2025 | 20.46 | 20.50 | 20.30 | 20.33 | 20.33 | -0.15% | 729,024 |
| Jan 29, 2025 | 20.61 | 20.62 | 20.27 | 20.36 | 20.36 | 0.69% | 1,988,539 |
| Jan 28, 2025 | 20.22 | 20.28 | 20.13 | 20.22 | 20.22 | -0.18% | 14,112 |
| Jan 27, 2025 | 20.35 | 20.35 | 20.11 | 20.26 | 20.26 | -1.12% | 26,541 |
| Jan 24, 2025 | 20.45 | 20.54 | 20.37 | 20.49 | 20.49 | 0.38% | 26,463 |
| Jan 23, 2025 | 20.47 | 20.52 | 20.33 | 20.41 | 20.41 | -0.19% | 17,031 |
| Jan 22, 2025 | 20.30 | 20.49 | 20.30 | 20.45 | 20.45 | 0.53% | 8,737 |
| Jan 21, 2025 | 20.33 | 20.34 | 20.21 | 20.34 | 20.34 | -0.27% | 58,874 |