Skip to main content
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEARCA: SDCI · Real-Time Price · USD
28.13
+0.07 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
28.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SDCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2128.2127.9828.16-0.36%182,770
Apr 27, 202627.9828.2027.9828.0628.060.50%158,868
Apr 24, 202627.9327.9927.7427.9227.92-0.39%90,101
Apr 23, 202627.7228.0527.7128.0328.030.79%157,436
Apr 22, 202627.7127.8927.7127.8127.810.87%86,154
Apr 21, 202627.2227.6027.1827.5727.571.42%270,530
Apr 20, 202627.0727.3027.0727.1927.190.91%183,608
Apr 17, 202626.7426.9426.6226.9426.94-2.50%130,820
Apr 16, 202627.6327.7327.6027.6327.630.36%77,206
Apr 15, 202627.4327.6327.3427.5327.530.47%82,463
Apr 14, 202627.4627.6127.2927.4027.40-0.40%79,030
Apr 13, 202627.7027.7527.4527.5127.511.33%95,931
Apr 10, 202627.1727.3627.1027.1527.15-0.51%80,788
Apr 9, 202627.2527.3827.0427.2927.290.70%103,734
Apr 8, 202626.8427.1426.7427.1027.10-1.24%93,432
Apr 7, 202627.6727.7927.4427.4427.44-0.69%190,576
Apr 6, 202627.5727.7027.4327.6327.630.55%211,746
Apr 2, 202627.5127.5827.3027.4827.481.66%94,724
Apr 1, 202627.0227.1226.8727.0327.03-0.77%163,058
Mar 31, 202627.4427.4727.1227.2427.24-0.29%239,773
Mar 30, 202627.4627.6227.3027.3227.320.04%134,870
Mar 27, 202627.0927.4427.0727.3127.311.98%403,526
Mar 26, 202626.8427.0126.7326.7826.781.36%168,810
Mar 25, 202626.2026.5126.1226.4226.42-1.12%264,696
Mar 24, 202626.6226.8526.5526.7226.721.95%60,877
Mar 23, 202626.6626.6625.9326.2126.21-3.39%158,136
Mar 20, 202626.9427.3126.7627.1327.130.86%80,932
Mar 19, 202626.9327.1826.7526.9026.90-0.77%179,625
Mar 18, 202626.6927.1426.6927.1127.111.88%99,043
Mar 17, 202626.6026.6426.4826.6126.611.56%78,794
Mar 16, 202626.4126.5026.1426.2026.20-0.83%75,076
Mar 13, 202626.3126.4926.2126.4226.42-0.94%601,731
Mar 12, 202626.5526.7026.4426.6726.671.91%202,547
Mar 11, 202625.8526.2325.6626.1726.172.11%213,333
Mar 10, 202625.6225.6725.0025.6325.630.67%134,075
Mar 9, 202626.2326.3025.2625.4625.46-1.39%168,219
Mar 6, 202625.6825.8725.6025.8225.822.70%234,638
Mar 5, 202624.9525.3824.9525.1425.140.88%133,462
Mar 4, 202624.8124.9424.7024.9224.921.01%751,711
Mar 3, 202625.0225.0624.5124.6724.67-0.44%144,768
Mar 2, 202624.9324.9324.5824.7824.781.56%109,603
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