USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
27.27
-0.02 (-0.07%)
Apr 10, 2026, 12:54 PM EDT - Market open
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 27.17 | 27.21 | 27.17 | 27.18 | - | -0.41% | 7,030 |
| Apr 9, 2026 | 27.25 | 27.38 | 27.04 | 27.29 | 27.29 | 0.70% | 103,734 |
| Apr 8, 2026 | 26.84 | 27.14 | 26.74 | 27.10 | 27.10 | -1.24% | 93,432 |
| Apr 7, 2026 | 27.67 | 27.79 | 27.44 | 27.44 | 27.44 | -0.69% | 190,576 |
| Apr 6, 2026 | 27.57 | 27.70 | 27.43 | 27.63 | 27.63 | 0.55% | 211,746 |
| Apr 2, 2026 | 27.51 | 27.58 | 27.30 | 27.48 | 27.48 | 1.66% | 94,724 |
| Apr 1, 2026 | 27.02 | 27.12 | 26.87 | 27.03 | 27.03 | -0.77% | 163,058 |
| Mar 31, 2026 | 27.44 | 27.47 | 27.12 | 27.24 | 27.24 | -0.29% | 239,773 |
| Mar 30, 2026 | 27.46 | 27.62 | 27.30 | 27.32 | 27.32 | 0.04% | 134,870 |
| Mar 27, 2026 | 27.09 | 27.44 | 27.07 | 27.31 | 27.31 | 1.98% | 403,526 |
| Mar 26, 2026 | 26.84 | 27.01 | 26.73 | 26.78 | 26.78 | 1.36% | 168,810 |
| Mar 25, 2026 | 26.20 | 26.51 | 26.12 | 26.42 | 26.42 | -1.12% | 264,696 |
| Mar 24, 2026 | 26.62 | 26.85 | 26.55 | 26.72 | 26.72 | 1.95% | 60,877 |
| Mar 23, 2026 | 26.66 | 26.66 | 25.93 | 26.21 | 26.21 | -3.39% | 158,136 |
| Mar 20, 2026 | 26.94 | 27.31 | 26.76 | 27.13 | 27.13 | 0.86% | 80,932 |
| Mar 19, 2026 | 26.93 | 27.18 | 26.75 | 26.90 | 26.90 | -0.77% | 179,625 |
| Mar 18, 2026 | 26.69 | 27.14 | 26.69 | 27.11 | 27.11 | 1.88% | 99,043 |
| Mar 17, 2026 | 26.60 | 26.64 | 26.48 | 26.61 | 26.61 | 1.56% | 78,794 |
| Mar 16, 2026 | 26.41 | 26.50 | 26.14 | 26.20 | 26.20 | -0.83% | 75,076 |
| Mar 13, 2026 | 26.31 | 26.49 | 26.21 | 26.42 | 26.42 | -0.94% | 601,731 |
| Mar 12, 2026 | 26.55 | 26.70 | 26.44 | 26.67 | 26.67 | 1.91% | 202,547 |
| Mar 11, 2026 | 25.85 | 26.23 | 25.66 | 26.17 | 26.17 | 2.11% | 213,333 |
| Mar 10, 2026 | 25.62 | 25.67 | 25.00 | 25.63 | 25.63 | 0.67% | 134,075 |
| Mar 9, 2026 | 26.23 | 26.30 | 25.26 | 25.46 | 25.46 | -1.39% | 168,219 |
| Mar 6, 2026 | 25.68 | 25.87 | 25.60 | 25.82 | 25.82 | 2.70% | 234,638 |
| Mar 5, 2026 | 24.95 | 25.38 | 24.95 | 25.14 | 25.14 | 0.88% | 133,462 |
| Mar 4, 2026 | 24.81 | 24.94 | 24.70 | 24.92 | 24.92 | 1.01% | 751,711 |
| Mar 3, 2026 | 25.02 | 25.06 | 24.51 | 24.67 | 24.67 | -0.44% | 144,768 |
| Mar 2, 2026 | 24.93 | 24.93 | 24.58 | 24.78 | 24.78 | 1.56% | 109,603 |
| Feb 27, 2026 | 24.48 | 24.48 | 24.31 | 24.40 | 24.40 | 1.33% | 356,439 |
| Feb 26, 2026 | 23.98 | 24.19 | 23.91 | 24.08 | 24.08 | -0.17% | 67,401 |
| Feb 25, 2026 | 24.04 | 24.48 | 23.98 | 24.12 | 24.12 | 0.88% | 157,965 |
| Feb 24, 2026 | 23.91 | 23.98 | 23.80 | 23.91 | 23.91 | 0.50% | 52,906 |
| Feb 23, 2026 | 23.86 | 23.97 | 23.68 | 23.79 | 23.79 | 0.34% | 176,692 |
| Feb 20, 2026 | 23.55 | 23.79 | 23.55 | 23.71 | 23.71 | 0.68% | 94,471 |
| Feb 19, 2026 | 23.35 | 23.59 | 23.33 | 23.55 | 23.55 | 0.86% | 117,630 |
| Feb 18, 2026 | 23.09 | 23.39 | 23.07 | 23.35 | 23.35 | 2.73% | 243,592 |
| Feb 17, 2026 | 22.79 | 22.81 | 22.67 | 22.73 | 22.73 | -1.30% | 141,633 |
| Feb 13, 2026 | 23.03 | 23.12 | 22.97 | 23.03 | 23.03 | -0.39% | 93,927 |
| Feb 12, 2026 | 23.57 | 23.57 | 23.04 | 23.12 | 23.12 | -1.99% | 197,286 |
| Feb 11, 2026 | 23.62 | 23.64 | 23.46 | 23.59 | 23.59 | 0.94% | 183,091 |
| Feb 10, 2026 | 23.45 | 23.45 | 23.27 | 23.37 | 23.37 | -0.76% | 183,447 |
| Feb 9, 2026 | 23.22 | 23.55 | 23.22 | 23.55 | 23.55 | 1.51% | 272,592 |
| 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 |