USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
23.26
+0.13 (0.56%)
Sep 16, 2025, 1:33 PM EDT - Market open
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.23 | 23.27 | 23.19 | 23.27 | - | 0.61% | 48,341 |
| 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 |
| Sep 4, 2025 | 22.64 | 22.65 | 22.52 | 22.57 | 22.57 | -0.53% | 80,156 |
| Sep 3, 2025 | 22.81 | 22.83 | 22.66 | 22.69 | 22.69 | -0.81% | 91,132 |
| Sep 2, 2025 | 22.72 | 23.00 | 22.62 | 22.88 | 22.88 | 1.22% | 218,321 |
| Aug 29, 2025 | 22.55 | 22.62 | 22.50 | 22.60 | 22.60 | 0.49% | 215,525 |
| Aug 28, 2025 | 22.50 | 22.54 | 22.39 | 22.49 | 22.49 | 0.18% | 69,472 |
| Aug 27, 2025 | 22.33 | 22.48 | 22.30 | 22.45 | 22.45 | 0.49% | 63,591 |
| Aug 26, 2025 | 22.39 | 22.48 | 22.30 | 22.34 | 22.34 | -1.33% | 109,671 |
| Aug 25, 2025 | 22.53 | 22.73 | 22.53 | 22.64 | 22.64 | 0.80% | 42,320 |
| Aug 22, 2025 | 22.27 | 22.60 | 22.27 | 22.46 | 22.46 | 1.13% | 28,027 |
| Aug 21, 2025 | 22.09 | 22.25 | 22.00 | 22.21 | 22.21 | 0.82% | 42,174 |
| Aug 20, 2025 | 22.04 | 22.07 | 21.90 | 22.03 | 22.03 | 0.64% | 30,559 |
| Aug 19, 2025 | 21.90 | 21.95 | 21.84 | 21.89 | 21.89 | -0.41% | 47,879 |
| Aug 18, 2025 | 21.99 | 22.03 | 21.77 | 21.98 | 21.98 | 0.18% | 83,614 |
| Aug 15, 2025 | 21.77 | 22.00 | 21.72 | 21.94 | 21.94 | 0.27% | 165,862 |
| Aug 14, 2025 | 21.92 | 21.92 | 21.79 | 21.88 | 21.88 | -0.23% | 150,679 |
| Aug 13, 2025 | 22.03 | 22.03 | 21.79 | 21.93 | 21.93 | -0.05% | 65,939 |
| Aug 12, 2025 | 21.93 | 21.99 | 21.90 | 21.94 | 21.94 | 0.05% | 32,860 |
| Aug 11, 2025 | 21.94 | 22.00 | 21.87 | 21.93 | 21.93 | 0.73% | 61,599 |
| Aug 8, 2025 | 21.84 | 21.91 | 21.71 | 21.77 | 21.77 | 0.14% | 37,026 |
| Aug 7, 2025 | 21.74 | 21.81 | 21.70 | 21.74 | 21.74 | 0.35% | 42,859 |
| Aug 6, 2025 | 21.88 | 21.88 | 21.58 | 21.67 | 21.67 | 0.21% | 38,977 |
| Aug 5, 2025 | 21.62 | 21.73 | 21.57 | 21.62 | 21.62 | 0.09% | 85,576 |
| Aug 4, 2025 | 21.54 | 21.69 | 21.50 | 21.60 | 21.60 | 0.14% | 82,970 |
| Aug 1, 2025 | 21.87 | 21.87 | 21.54 | 21.57 | 21.57 | -1.87% | 107,386 |
| Jul 31, 2025 | 22.04 | 22.13 | 21.86 | 21.98 | 21.98 | -1.21% | 233,611 |
| Jul 30, 2025 | 22.46 | 22.48 | 22.03 | 22.25 | 22.25 | -1.02% | 156,415 |
| Jul 29, 2025 | 22.34 | 22.51 | 22.16 | 22.48 | 22.48 | 0.63% | 98,441 |
| Jul 28, 2025 | 22.33 | 22.35 | 22.24 | 22.34 | 22.34 | 0.88% | 149,166 |
| Jul 25, 2025 | 22.20 | 22.21 | 22.12 | 22.15 | 22.15 | -0.56% | 37,897 |
| Jul 24, 2025 | 22.36 | 22.36 | 22.16 | 22.27 | 22.27 | -0.36% | 40,670 |
| Jul 23, 2025 | 22.18 | 22.36 | 22.15 | 22.35 | 22.35 | 0.72% | 88,342 |
| Jul 22, 2025 | 22.17 | 22.22 | 22.11 | 22.19 | 22.19 | -0.31% | 31,275 |
| Jul 21, 2025 | 22.17 | 22.29 | 22.10 | 22.26 | 22.26 | 0.68% | 83,155 |
| Jul 18, 2025 | 22.32 | 22.35 | 22.09 | 22.11 | 22.11 | 0.41% | 48,731 |
| Jul 17, 2025 | 21.86 | 22.09 | 21.80 | 22.02 | 22.02 | 0.59% | 87,798 |
| Jul 16, 2025 | 21.85 | 21.93 | 21.74 | 21.89 | 21.89 | 0.09% | 27,300 |
| Jul 15, 2025 | 21.89 | 21.97 | 21.77 | 21.87 | 21.87 | -0.18% | 106,830 |
| Jul 14, 2025 | 22.07 | 22.07 | 21.87 | 21.91 | 21.91 | -0.86% | 235,847 |
| Jul 11, 2025 | 21.93 | 22.12 | 21.93 | 22.10 | 22.10 | 1.33% | 60,304 |
| Jul 10, 2025 | 21.91 | 21.95 | 21.74 | 21.81 | 21.81 | -0.55% | 214,449 |
| Jul 9, 2025 | 21.90 | 21.98 | 21.77 | 21.93 | 21.93 | 0.14% | 156,201 |
| Jul 8, 2025 | 21.82 | 21.94 | 21.71 | 21.90 | 21.90 | 0.64% | 67,307 |