Skip to main content
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
23.47
+0.06 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

SDCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4123.5423.4123.4723.470.26%50,760
Dec 4, 202523.2223.4223.2223.4123.410.64%116,082
Dec 3, 202523.2923.3123.2123.2623.260.52%75,402
Dec 2, 202523.2123.2923.1023.1423.14-0.34%89,610
Dec 1, 202523.2223.3023.2223.2223.22-0.17%148,595
Nov 28, 202523.0723.3023.0723.2623.261.22%36,090
Nov 26, 202522.7322.9922.7322.9822.981.35%197,122
Nov 25, 202522.6522.7022.5022.6822.68-0.48%52,725
Nov 24, 202522.6222.8022.5922.7922.790.37%156,914
Nov 21, 202522.6322.8022.4822.7022.70-1.00%224,829
Nov 20, 202523.3423.3422.9022.9322.93-1.08%74,094
Nov 19, 202523.2623.2823.1123.1823.18-1.40%74,600
Nov 18, 202523.2823.5323.2423.5123.511.07%53,449
Nov 17, 202523.1523.2923.1523.2623.260.17%82,134
Nov 14, 202523.0723.2823.0023.2223.220.74%43,496
Nov 13, 202523.2723.2823.0223.0523.05-0.73%191,738
Nov 12, 202523.4423.4423.2223.2223.22-1.44%93,001
Nov 11, 202523.5023.6323.5023.5623.560.90%203,880
Nov 10, 202523.0923.4023.0723.3523.351.37%66,418
Nov 7, 202523.0523.0722.9423.0323.030.54%51,315
Nov 6, 202522.9723.0122.8522.9122.91-0.13%63,454
Nov 5, 202523.1223.1222.9122.9422.94-0.61%27,373
Nov 4, 202523.1823.2123.0623.0823.08-1.14%57,386
Nov 3, 202523.1623.3723.1023.3523.351.15%118,338
Oct 31, 202523.1323.1423.0023.0823.080.30%124,816
Oct 30, 202522.8923.1122.8723.0123.01-0.48%59,692
Oct 29, 202522.9823.2222.9823.1223.120.74%700,708
Oct 28, 202522.9923.0022.8922.9522.95-0.82%495,978
Oct 27, 202523.2123.2823.1123.1423.14-0.26%98,923
Oct 24, 202523.3023.3523.2023.2023.20-0.60%102,686
Oct 23, 202523.3823.4923.3223.3423.341.26%68,164
Oct 22, 202522.8923.0822.8623.0523.051.72%89,858
Oct 21, 202522.6222.6922.4622.6622.66-0.22%65,696
Oct 20, 202522.5922.7122.5122.7122.710.66%104,912
Oct 17, 202522.5722.5822.4422.5622.56-0.66%184,887
Oct 16, 202522.7622.9322.6622.7122.71-38,328
Oct 15, 202522.7522.8022.5822.7122.710.31%51,438
Oct 14, 202522.5922.6922.5022.6422.64-0.66%304,081
Oct 13, 202522.7722.8522.7122.7922.791.38%67,208
Oct 10, 202522.8022.8322.4122.4822.48-1.88%114,395
Oct 9, 202523.1623.1622.8622.9122.91-0.52%77,691
Oct 8, 202523.0223.0922.9923.0323.030.48%50,241
Oct 7, 202522.8522.9522.8022.9222.92-0.09%69,801
Oct 6, 202522.8722.9722.8722.9422.940.70%82,347
Oct 3, 202522.8022.9022.7722.7822.78-71,089
Oct 2, 202522.9822.9822.7022.7822.78-1.04%124,517
Oct 1, 202522.9923.0822.9723.0223.020.09%139,502
Sep 30, 202522.9723.0122.9323.0023.00-0.35%86,208
Sep 29, 202523.1823.1823.0523.0823.08-0.65%86,157
Sep 26, 202523.1323.3023.1323.2323.230.30%57,109
Sep 25, 202523.0623.1722.9523.1623.160.44%47,525
Sep 24, 202522.9523.0722.9223.0623.060.96%49,264
Sep 23, 202522.7922.9022.7122.8422.840.35%217,142
Sep 22, 202522.5722.7622.5722.7622.760.31%106,176
Sep 19, 202522.7022.7422.6522.6922.69-0.70%76,004
Sep 18, 202522.8722.9022.7822.8522.85-0.17%89,538
Sep 17, 202523.0923.1422.8722.8922.89-1.63%61,121
Sep 16, 202523.2323.3123.1923.2723.270.61%80,531
Sep 15, 202523.0623.1823.0223.1323.131.14%110,716
Sep 12, 202522.9322.9822.8522.8722.870.35%92,991
Sep 11, 202522.6822.7922.6522.7922.79-0.09%63,183
Sep 10, 202522.6922.8522.6822.8122.810.75%108,107
Sep 9, 202522.7222.7522.6122.6422.640.18%152,935
Sep 8, 202522.6122.6322.5022.6022.600.58%100,014
Sep 5, 202522.5222.5622.4022.4722.47-0.44%85,670
Sep 4, 202522.6422.6522.5222.5722.57-0.53%80,156
Sep 3, 202522.8122.8322.6622.6922.69-0.81%91,795
Sep 2, 202522.7223.0022.6222.8822.881.22%218,321
Aug 29, 202522.5522.6222.5022.6022.600.49%215,525
Aug 28, 202522.5022.5422.3922.4922.490.18%69,472
Aug 27, 202522.3322.4822.3022.4522.450.49%63,591
Aug 26, 202522.3922.4822.3022.3422.34-1.33%109,671
Aug 25, 202522.5322.7322.5322.6422.640.80%42,320
Aug 22, 202522.2722.6022.2722.4622.461.13%28,027
Aug 21, 202522.0922.2522.0022.2122.210.82%42,174
Aug 20, 202522.0422.0721.9022.0322.030.64%30,559
Aug 19, 202521.9021.9521.8421.8921.89-0.41%47,879
Aug 18, 202521.9922.0321.7721.9821.980.18%83,614
Aug 15, 202521.7722.0021.7221.9421.940.27%165,862
Aug 14, 202521.9221.9221.7921.8821.88-0.23%150,679
Aug 13, 202522.0322.0321.7921.9321.93-0.05%65,939
Aug 12, 202521.9321.9921.9021.9421.940.05%32,860
Aug 11, 202521.9422.0021.8721.9321.930.73%61,599
Aug 8, 202521.8421.9121.7121.7721.770.14%37,026
Aug 7, 202521.7421.8121.7021.7421.740.35%42,859
Aug 6, 202521.8821.8821.5821.6721.670.21%38,977
Aug 5, 202521.6221.7321.5721.6221.620.09%85,576
Aug 4, 202521.5421.6921.5021.6021.600.14%82,970
Aug 1, 202521.8721.8721.5421.5721.57-1.87%107,386
Jul 31, 202522.0422.1321.8621.9821.98-1.21%233,611
Jul 30, 202522.4622.4822.0322.2522.25-1.02%156,415
Jul 29, 202522.3422.5122.1622.4822.480.63%98,441
Jul 28, 202522.3322.3522.2422.3422.340.88%149,166
Jul 25, 202522.2022.2122.1222.1522.15-0.56%37,897
Jul 24, 202522.3622.3622.1622.2722.27-0.36%40,670
Jul 23, 202522.1822.3622.1522.3522.350.72%88,342
Jul 22, 202522.1722.2222.1122.1922.19-0.31%31,275
Jul 21, 202522.1722.2922.1022.2622.260.68%83,155
Jul 18, 202522.3222.3522.0922.1122.110.41%48,731
Jul 17, 202521.8622.0921.8022.0222.020.59%87,798