USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)

SDCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.87	28.94	28.37	28.52	28.52	-0.63%	279,648
May 20, 2026	29.00	29.00	28.51	28.70	28.70	-1.37%	141,672
May 19, 2026	29.05	29.18	28.92	29.10	29.10	0.45%	83,494
May 18, 2026	28.94	29.21	28.93	28.97	28.97	0.35%	136,601
May 15, 2026	28.69	28.90	28.67	28.87	28.87	-0.21%	88,619
May 14, 2026	28.91	29.03	28.82	28.93	28.93	-0.89%	307,968
May 13, 2026	29.27	29.36	29.13	29.19	29.19	-0.34%	526,506
May 12, 2026	29.00	29.33	29.00	29.29	29.29	1.45%	180,084
May 11, 2026	28.64	28.89	28.59	28.87	28.87	2.30%	86,412
May 8, 2026	28.17	28.30	28.11	28.22	28.22	0.28%	114,892
May 7, 2026	27.95	28.20	27.77	28.14	28.14	-0.14%	193,574
May 6, 2026	28.34	28.36	28.14	28.18	28.18	-2.22%	153,966
May 5, 2026	28.77	28.86	28.73	28.82	28.82	0.35%	272,386
May 4, 2026	28.50	28.84	28.48	28.72	28.72	0.95%	486,694
May 1, 2026	28.48	28.54	28.36	28.45	28.45	-0.32%	251,407
Apr 30, 2026	28.40	28.55	28.28	28.54	28.54	0.46%	132,311
Apr 29, 2026	28.36	28.50	28.23	28.41	28.41	1.00%	109,832
Apr 28, 2026	28.21	28.21	27.98	28.13	28.13	0.25%	182,770
Apr 27, 2026	27.98	28.20	27.98	28.06	28.06	0.50%	158,891
Apr 24, 2026	27.93	27.99	27.74	27.92	27.92	-0.39%	90,101
Apr 23, 2026	27.72	28.05	27.71	28.03	28.03	0.79%	157,445
Apr 22, 2026	27.71	27.89	27.71	27.81	27.81	0.87%	86,170
Apr 21, 2026	27.22	27.60	27.18	27.57	27.57	1.42%	270,530
Apr 20, 2026	27.07	27.30	27.07	27.19	27.19	0.91%	183,658
Apr 17, 2026	26.74	26.94	26.62	26.94	26.94	-2.50%	130,957
Apr 16, 2026	27.63	27.73	27.60	27.63	27.63	0.36%	77,210
Apr 15, 2026	27.43	27.63	27.34	27.53	27.53	0.47%	82,465
Apr 14, 2026	27.46	27.61	27.29	27.40	27.40	-0.40%	79,030
Apr 13, 2026	27.70	27.75	27.45	27.51	27.51	1.33%	95,957
Apr 10, 2026	27.17	27.36	27.10	27.15	27.15	-0.51%	80,788
Apr 9, 2026	27.25	27.38	27.04	27.29	27.29	0.70%	103,783
Apr 8, 2026	26.84	27.14	26.74	27.10	27.10	-1.24%	93,433
Apr 7, 2026	27.67	27.79	27.44	27.44	27.44	-0.69%	192,661
Apr 6, 2026	27.57	27.70	27.43	27.63	27.63	0.55%	211,821
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%	239,779
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%	99,049
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%	601,756
Mar 12, 2026	26.55	26.70	26.44	26.67	26.67	1.91%	202,578

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.