USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
31.15
-0.15 (-0.48%)
At close: Sep 28, 2026, 4:00 PM EDT
31.15
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
SDCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 31.29 | 31.37 | 30.96 | 31.15 | 31.15 | -0.48% | 328,231 |
| Sep 25, 2026 | 31.38 | 31.52 | 31.14 | 31.30 | 31.30 | -0.89% | 182,902 |
| Sep 24, 2026 | 31.60 | 31.95 | 31.50 | 31.58 | 31.58 | -0.25% | 723,106 |
| Sep 23, 2026 | 31.33 | 31.67 | 31.33 | 31.66 | 31.66 | 0.89% | 135,724 |
| Sep 22, 2026 | 31.26 | 31.43 | 31.21 | 31.38 | 31.38 | 0.26% | 141,002 |
| Sep 21, 2026 | 31.35 | 31.40 | 31.17 | 31.30 | 31.30 | -0.82% | 204,674 |
| Sep 18, 2026 | 31.66 | 31.68 | 31.46 | 31.56 | 31.56 | 0.22% | 260,651 |
| Sep 17, 2026 | 31.53 | 31.64 | 31.46 | 31.49 | 31.49 | -0.25% | 172,092 |
| Sep 16, 2026 | 31.93 | 31.94 | 31.52 | 31.57 | 31.57 | -1.00% | 680,227 |
| Sep 15, 2026 | 31.69 | 31.93 | 31.69 | 31.89 | 31.89 | 1.37% | 231,538 |
| Sep 14, 2026 | 31.70 | 31.74 | 31.38 | 31.46 | 31.46 | -0.19% | 337,504 |
| Sep 11, 2026 | 31.58 | 31.68 | 31.42 | 31.52 | 31.52 | -1.19% | 433,347 |
| Sep 10, 2026 | 31.59 | 31.90 | 31.52 | 31.90 | 31.90 | 1.08% | 531,224 |
| Sep 9, 2026 | 31.46 | 31.59 | 31.40 | 31.56 | 31.56 | 1.06% | 338,397 |
| Sep 8, 2026 | 31.17 | 31.23 | 31.04 | 31.23 | 31.23 | 1.71% | 610,915 |
| Sep 4, 2026 | 30.70 | 30.73 | 30.37 | 30.71 | 30.71 | -0.31% | 456,396 |
| Sep 3, 2026 | 30.63 | 30.89 | 30.60 | 30.80 | 30.80 | 0.36% | 292,644 |
| Sep 2, 2026 | 30.78 | 30.96 | 30.63 | 30.69 | 30.69 | -0.45% | 381,210 |
| Sep 1, 2026 | 30.63 | 30.89 | 30.49 | 30.83 | 30.83 | 0.75% | 576,056 |
| Aug 31, 2026 | 30.49 | 30.60 | 30.28 | 30.60 | 30.60 | 1.76% | 793,229 |
| Aug 28, 2026 | 30.00 | 30.18 | 29.89 | 30.07 | 30.07 | 0.47% | 777,515 |
| Aug 27, 2026 | 29.67 | 29.99 | 29.63 | 29.93 | 29.93 | 0.84% | 1,412,968 |
| Aug 26, 2026 | 29.50 | 29.88 | 29.50 | 29.68 | 29.68 | 0.41% | 229,657 |
| Aug 25, 2026 | 29.69 | 29.78 | 29.56 | 29.56 | 29.56 | -1.47% | 172,292 |
| Aug 24, 2026 | 30.24 | 30.28 | 29.92 | 30.00 | 30.00 | -1.32% | 125,616 |
| Aug 21, 2026 | 30.41 | 30.43 | 30.27 | 30.40 | 30.40 | 0.20% | 101,678 |
| Aug 20, 2026 | 30.13 | 30.40 | 30.13 | 30.34 | 30.34 | 1.17% | 120,947 |
| Aug 19, 2026 | 29.95 | 30.13 | 29.93 | 29.99 | 29.99 | 0.27% | 65,489 |
| Aug 18, 2026 | 29.94 | 30.01 | 29.84 | 29.91 | 29.91 | -0.07% | 121,208 |
| Aug 17, 2026 | 29.56 | 29.96 | 29.55 | 29.93 | 29.93 | 1.84% | 110,225 |
| Aug 14, 2026 | 29.18 | 29.44 | 29.18 | 29.39 | 29.39 | 0.41% | 53,290 |
| Aug 13, 2026 | 29.40 | 29.41 | 29.15 | 29.27 | 29.27 | -0.88% | 72,046 |
| Aug 12, 2026 | 29.48 | 29.55 | 29.37 | 29.53 | 29.53 | 0.37% | 59,902 |
| Aug 11, 2026 | 29.30 | 29.44 | 29.24 | 29.42 | 29.42 | 0.20% | 61,937 |
| Aug 10, 2026 | 29.04 | 29.42 | 28.97 | 29.36 | 29.36 | 2.84% | 116,291 |
| Aug 7, 2026 | 28.54 | 28.68 | 28.51 | 28.55 | 28.55 | 0.39% | 139,669 |
| Aug 6, 2026 | 28.30 | 28.53 | 28.28 | 28.44 | 28.44 | 0.82% | 151,069 |
| Aug 5, 2026 | 28.24 | 28.32 | 28.09 | 28.21 | 28.21 | 0.28% | 568,115 |
| Aug 4, 2026 | 27.88 | 28.19 | 27.88 | 28.13 | 28.13 | -1.06% | 140,879 |
| Aug 3, 2026 | 28.70 | 28.71 | 28.25 | 28.43 | 28.43 | -1.80% | 405,064 |
| Jul 31, 2026 | 28.94 | 29.01 | 28.80 | 28.95 | 28.95 | 0.63% | 275,712 |
| Jul 30, 2026 | 28.79 | 28.87 | 28.72 | 28.77 | 28.77 | -0.62% | 212,010 |
| Jul 29, 2026 | 28.85 | 29.05 | 28.77 | 28.95 | 28.95 | 1.54% | 93,606 |
| Jul 28, 2026 | 28.50 | 28.68 | 28.39 | 28.51 | 28.51 | -0.28% | 153,383 |
| Jul 27, 2026 | 28.94 | 28.94 | 28.56 | 28.59 | 28.59 | -1.85% | 81,385 |
| Jul 24, 2026 | 29.09 | 29.28 | 29.06 | 29.13 | 29.13 | -0.92% | 98,970 |
| Jul 23, 2026 | 29.31 | 29.53 | 29.31 | 29.40 | 29.40 | 1.03% | 110,903 |
| Jul 22, 2026 | 29.07 | 29.24 | 29.06 | 29.10 | 29.10 | 0.34% | 241,175 |
| Jul 21, 2026 | 28.90 | 29.04 | 28.88 | 29.00 | 29.00 | 1.05% | 511,586 |
| Jul 20, 2026 | 28.47 | 28.76 | 28.47 | 28.70 | 28.70 | 0.71% | 188,341 |