Skip to main content
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
24.40
+0.32 (1.33%)
Feb 27, 2026, 4:00 PM EST - Market closed

SDCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.4824.4824.3124.4024.401.33%356,439
Feb 26, 202623.9824.1923.9124.0824.08-0.17%67,401
Feb 25, 202624.0424.4823.9824.1224.120.88%157,965
Feb 24, 202623.9123.9823.8023.9123.910.50%52,906
Feb 23, 202623.8623.9723.6823.7923.790.34%176,692
Feb 20, 202623.5523.7923.5523.7123.710.68%94,471
Feb 19, 202623.3523.5923.3323.5523.550.86%117,630
Feb 18, 202623.0923.3923.0723.3523.352.73%243,592
Feb 17, 202622.7922.8122.6722.7322.73-1.30%141,633
Feb 13, 202623.0323.1222.9723.0323.03-0.39%93,927
Feb 12, 202623.5723.5723.0423.1223.12-1.99%197,286
Feb 11, 202623.6223.6423.4623.5923.590.94%183,091
Feb 10, 202623.4523.4523.2723.3723.37-0.76%183,447
Feb 9, 202623.2223.5523.2223.5523.551.51%272,592
Feb 6, 202623.0623.3723.0423.2023.200.69%458,608
Feb 5, 202623.1823.1822.9023.0423.04-2.04%129,237
Feb 4, 202623.5623.6123.3523.5223.52-0.08%84,047
Feb 3, 202623.3723.5523.3023.5423.542.57%216,483
Feb 2, 202623.3223.3222.8422.9522.95-4.30%167,497
Jan 30, 202624.4124.5023.6523.9823.98-4.04%281,002
Jan 29, 202625.2425.3024.5224.9924.991.54%212,694
Jan 28, 202624.5024.6424.4124.6124.610.20%108,075
Jan 27, 202624.2424.5624.1524.5624.561.49%137,734
Jan 26, 202624.2324.4624.1224.2024.200.96%138,834
Jan 23, 202623.8224.0023.7423.9723.972.22%109,142
Jan 22, 202623.5023.5923.4423.4523.45-0.17%156,652
Jan 21, 202623.5023.5023.3223.4923.491.42%190,458
Jan 20, 202623.3023.3023.1023.1623.161.27%147,819
Jan 16, 202623.0623.0622.8022.8722.87-1.00%161,500
Jan 15, 202622.9923.1622.9023.1023.10-0.86%1,704,701
Jan 14, 202623.4523.4523.1423.3023.300.65%1,690,138
Jan 13, 202623.0223.2223.0223.1523.151.45%88,141
Jan 12, 202622.5822.8722.5822.8222.822.10%157,068
Jan 9, 202622.6122.6622.3422.3522.35-0.97%226,242
Jan 8, 202622.4122.5922.3622.5722.570.76%94,066
Jan 7, 202622.5422.5422.3522.4022.40-0.75%122,182
Jan 6, 202622.6222.7022.4922.5722.570.62%103,837
Jan 5, 202622.2922.4722.2922.4322.431.49%252,073
Jan 2, 202622.0822.1021.9722.1022.100.32%133,834
Dec 31, 202522.2022.2622.0322.0322.03-1.70%315,503
Dec 30, 202522.4422.4622.4022.4122.410.72%74,273
Dec 29, 202522.3422.4222.2322.2522.25-0.58%137,346
Dec 26, 202522.4422.4622.3322.3822.38-0.36%141,659
Dec 24, 202522.5222.5222.4322.4622.46-0.31%97,225
Dec 23, 202522.4922.5522.4322.5322.530.45%181,227
Dec 22, 202522.3922.4522.3522.4322.43-2.31%131,124
Dec 19, 202522.9222.9922.8922.9622.150.61%83,674
Dec 18, 202522.9222.9322.8022.8222.01-0.61%91,145
Dec 17, 202523.0723.0722.8622.9622.150.70%93,733
Dec 16, 202522.8522.9222.7722.8022.00-1.04%238,865
Dec 15, 202523.1523.1522.9723.0422.23-0.86%98,734
Dec 12, 202523.4023.4023.1923.2422.42-0.60%83,394
Dec 11, 202523.2123.4223.2123.3822.550.39%476,704
Dec 10, 202523.1423.3323.1223.2922.470.74%225,893
Dec 9, 202523.1823.2023.1023.1222.30-0.47%110,597
Dec 8, 202523.4723.4723.2023.2322.41-1.02%46,292
Dec 5, 202523.4123.5423.4123.4722.640.26%50,760
Dec 4, 202523.2223.4223.2223.4122.580.64%116,082
Dec 3, 202523.2923.3123.2123.2622.440.52%75,402
Dec 2, 202523.2123.2923.1023.1422.32-0.34%89,610
Dec 1, 202523.2223.3023.2223.2222.40-0.17%148,595
Nov 28, 202523.0723.3023.0723.2622.441.22%36,090
Nov 26, 202522.7322.9922.7322.9822.171.35%197,122
Nov 25, 202522.6522.7022.5022.6821.87-0.48%52,725
Nov 24, 202522.6222.8022.5922.7921.980.37%156,914
Nov 21, 202522.6322.8022.4822.7021.90-1.00%224,829
Nov 20, 202523.3423.3422.9022.9322.12-1.08%74,094
Nov 19, 202523.2623.2823.1123.1822.36-1.40%74,600
Nov 18, 202523.2823.5323.2423.5122.681.07%53,449
Nov 17, 202523.1523.2923.1523.2622.440.17%82,134
Nov 14, 202523.0723.2823.0023.2222.400.74%43,496
Nov 13, 202523.2723.2823.0223.0522.24-0.73%191,738
Nov 12, 202523.4423.4423.2223.2222.40-1.44%93,001
Nov 11, 202523.5023.6323.5023.5622.730.90%203,880
Nov 10, 202523.0923.4023.0723.3522.531.37%66,418
Nov 7, 202523.0523.0722.9423.0322.220.54%51,315
Nov 6, 202522.9723.0122.8522.9122.10-0.13%63,454
Nov 5, 202523.1223.1222.9122.9422.13-0.61%27,373
Nov 4, 202523.1823.2123.0623.0822.27-1.14%57,386
Nov 3, 202523.1623.3723.1023.3522.521.15%118,338
Oct 31, 202523.1323.1423.0023.0822.270.30%124,816
Oct 30, 202522.8923.1122.8723.0122.20-0.48%59,692
Oct 29, 202522.9823.2222.9823.1222.300.74%700,708
Oct 28, 202522.9923.0022.8922.9522.14-0.82%495,978
Oct 27, 202523.2123.2823.1123.1422.32-0.26%98,923
Oct 24, 202523.3023.3523.2023.2022.38-0.60%102,686
Oct 23, 202523.3823.4923.3223.3422.521.26%68,164
Oct 22, 202522.8923.0822.8623.0522.241.72%89,858
Oct 21, 202522.6222.6922.4622.6621.86-0.22%65,696
Oct 20, 202522.5922.7122.5122.7121.910.66%104,912
Oct 17, 202522.5722.5822.4422.5621.76-0.66%184,887
Oct 16, 202522.7622.9322.6622.7121.91-38,328
Oct 15, 202522.7522.8022.5822.7121.910.31%51,438
Oct 14, 202522.5922.6922.5022.6421.84-0.66%304,081
Oct 13, 202522.7722.8522.7122.7921.991.38%67,208
Oct 10, 202522.8022.8322.4122.4821.69-1.88%114,395
Oct 9, 202523.1623.1622.8622.9122.10-0.52%77,691
Oct 8, 202523.0223.0922.9923.0322.220.48%50,241
Oct 7, 202522.8522.9522.8022.9222.11-0.09%69,801
Oct 6, 202522.8722.9722.8722.9422.130.70%82,347