USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
21.88
-0.05 (-0.23%)
At close: Aug 14, 2025, 4:00 PM
21.88
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.92 | 21.92 | 21.79 | 21.88 | 21.88 | -0.23% | 150,359 |
| 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 |
| Jul 7, 2025 | 21.65 | 21.79 | 21.61 | 21.76 | 21.76 | 0.18% | 281,149 |
| Jul 3, 2025 | 21.82 | 21.82 | 21.70 | 21.72 | 21.72 | -0.64% | 219,120 |
| Jul 2, 2025 | 21.60 | 21.88 | 21.55 | 21.86 | 21.86 | 1.53% | 323,190 |
| Jul 1, 2025 | 21.65 | 21.65 | 21.46 | 21.53 | 21.53 | -0.55% | 437,368 |
| Jun 30, 2025 | 21.67 | 21.67 | 21.54 | 21.65 | 21.65 | 0.28% | 630,587 |
| Jun 27, 2025 | 21.68 | 21.75 | 21.46 | 21.59 | 21.59 | -0.55% | 874,370 |
| Jun 26, 2025 | 21.62 | 21.80 | 21.58 | 21.71 | 21.71 | 1.21% | 1,634,253 |
| Jun 25, 2025 | 21.49 | 21.53 | 21.42 | 21.45 | 21.45 | -0.46% | 75,807 |
| Jun 24, 2025 | 21.50 | 21.58 | 21.43 | 21.55 | 21.55 | -1.46% | 119,720 |
| Jun 23, 2025 | 22.38 | 22.50 | 21.85 | 21.87 | 21.87 | -2.45% | 76,755 |
| Jun 20, 2025 | 22.39 | 22.45 | 22.30 | 22.42 | 22.42 | -0.40% | 54,376 |
| Jun 18, 2025 | 22.51 | 22.55 | 22.23 | 22.51 | 22.51 | 0.49% | 114,116 |
| Jun 17, 2025 | 22.29 | 22.43 | 22.27 | 22.40 | 22.40 | 1.13% | 90,274 |
| Jun 16, 2025 | 22.41 | 22.41 | 21.91 | 22.15 | 22.15 | 0.59% | 74,115 |
| Jun 13, 2025 | 22.01 | 22.16 | 21.88 | 22.02 | 22.02 | 1.19% | 145,768 |
| Jun 12, 2025 | 21.89 | 21.89 | 21.58 | 21.76 | 21.76 | 0.46% | 68,697 |
| Jun 11, 2025 | 21.57 | 21.68 | 21.53 | 21.66 | 21.66 | 1.12% | 62,476 |
| Jun 10, 2025 | 21.49 | 21.54 | 21.34 | 21.42 | 21.42 | -0.33% | 73,399 |
| Jun 9, 2025 | 21.44 | 21.50 | 21.35 | 21.49 | 21.49 | 0.61% | 136,408 |
| Jun 6, 2025 | 21.24 | 21.38 | 21.24 | 21.36 | 21.36 | 0.80% | 20,415 |
| Jun 5, 2025 | 21.14 | 21.20 | 21.12 | 21.19 | 21.19 | 1.29% | 24,119 |
| Jun 4, 2025 | 21.29 | 21.29 | 20.85 | 20.92 | 20.92 | 0.05% | 60,264 |