MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDCI — USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
NYSE ArcaUSCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
$31.28
-0.18(-0.57%)
- O
- 31.31
- H
- 31.43
- L
- 31.09
- V
- 345.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.28
Period Return+48.81%
Period High$31.95
Period Low$19.99
Avg Daily Volume205.1K
Total Trading Days365
SDCI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.31 | $31.43 | $31.09 | $31.28 | $-0.18 | -0.57% | 345,924 | $31.30 | $31.09 $31.43 |
| Oct 6, 2026 | $31.35 | $31.50 | $30.94 | $31.46 | +$0.35 | +1.13% | 123,208 | $31.23 | $30.94 $31.50 |
| Oct 5, 2026 | $31.12 | $31.30 | $31.04 | $31.11 | $-0.02 | -0.06% | 181,132 | $31.14 | $31.04 $31.30 |
| Oct 2, 2026 | $31.15 | $31.21 | $30.81 | $31.13 | $-0.26 | -0.83% | 972,516 | $30.97 | $30.81 $31.21 |
| Oct 1, 2026 | $31.14 | $31.42 | $31.09 | $31.39 | +$0.19 | +0.61% | 252,948 | $31.22 | $31.09 $31.42 |
| Sep 30, 2026 | $31.36 | $31.59 | $31.20 | $31.20 | +$0.18 | +0.58% | 276,561 | $31.35 | $31.20 $31.59 |
| Sep 29, 2026 | $30.87 | $31.13 | $30.78 | $31.02 | $-0.13 | -0.42% | 163,261 | $30.98 | $30.78 $31.13 |
| Sep 28, 2026 | $31.29 | $31.37 | $30.96 | $31.15 | $-0.15 | -0.48% | 328,233 | $31.20 | $30.96 $31.37 |
| Sep 25, 2026 | $31.38 | $31.52 | $31.14 | $31.30 | $-0.28 | -0.89% | 189,150 | $31.30 | $31.14 $31.52 |
| Sep 24, 2026 | $31.60 | $31.95 | $31.50 | $31.58 | $-0.08 | -0.25% | 723,211 | $31.62 | $31.50 $31.95 |
| Sep 23, 2026 | $31.33 | $31.67 | $31.33 | $31.66 | +$0.28 | +0.89% | 135,759 | $31.51 | $31.33 $31.67 |
| Sep 22, 2026 | $31.26 | $31.43 | $31.21 | $31.38 | +$0.08 | +0.26% | 141,004 | $31.36 | $31.21 $31.43 |
| Sep 21, 2026 | $31.35 | $31.40 | $31.17 | $31.30 | $-0.26 | -0.82% | 204,681 | $31.32 | $31.17 $31.40 |
| Sep 18, 2026 | $31.66 | $31.68 | $31.46 | $31.56 | +$0.07 | +0.22% | 260,703 | $31.53 | $31.46 $31.68 |
| Sep 17, 2026 | $31.53 | $31.64 | $31.46 | $31.49 | $-0.08 | -0.25% | 172,097 | $31.54 | $31.46 $31.64 |
| Sep 16, 2026 | $31.93 | $31.94 | $31.52 | $31.57 | $-0.32 | -1.00% | 680,230 | $31.74 | $31.52 $31.94 |
| Sep 15, 2026 | $31.69 | $31.93 | $31.69 | $31.89 | +$0.43 | +1.37% | 231,540 | $31.86 | $31.69 $31.93 |
| Sep 14, 2026 | $31.70 | $31.74 | $31.38 | $31.46 | $-0.06 | -0.19% | 337,506 | $31.51 | $31.38 $31.74 |
| Sep 11, 2026 | $31.58 | $31.68 | $31.42 | $31.52 | $-0.38 | -1.19% | 433,350 | $31.51 | $31.42 $31.68 |
| Sep 10, 2026 | $31.59 | $31.90 | $31.52 | $31.90 | +$0.34 | +1.08% | 532,332 | $31.78 | $31.52 $31.90 |
| Sep 9, 2026 | $31.46 | $31.59 | $31.40 | $31.56 | +$0.33 | +1.06% | 338,399 | $31.52 | $31.40 $31.59 |
| Sep 8, 2026 | $31.17 | $31.23 | $31.04 | $31.23 | +$0.53 | +1.71% | 612,824 | $31.17 | $31.04 $31.23 |
| Sep 4, 2026 | $30.70 | $30.73 | $30.37 | $30.71 | $-0.10 | -0.31% | 457,443 | $30.65 | $30.37 $30.73 |
| Sep 3, 2026 | $30.63 | $30.89 | $30.60 | $30.80 | +$0.11 | +0.36% | 292,651 | $30.76 | $30.60 $30.89 |
| Sep 2, 2026 | $30.78 | $30.96 | $30.63 | $30.69 | $-0.14 | -0.45% | 381,213 | $30.71 | $30.63 $30.96 |
| Sep 1, 2026 | $30.63 | $30.89 | $30.49 | $30.83 | +$0.23 | +0.75% | 576,060 | $30.73 | $30.49 $30.89 |
| Aug 31, 2026 | $30.49 | $30.60 | $30.28 | $30.60 | +$0.53 | +1.76% | 793,230 | $30.42 | $30.28 $30.60 |
| Aug 28, 2026 | $30.00 | $30.18 | $29.89 | $30.07 | +$0.14 | +0.47% | 777,516 | $30.04 | $29.89 $30.18 |
| Aug 27, 2026 | $29.67 | $29.99 | $29.63 | $29.93 | +$0.25 | +0.84% | 1,420,954 | $29.76 | $29.63 $29.99 |
| Aug 26, 2026 | $29.50 | $29.88 | $29.50 | $29.68 | +$0.12 | +0.41% | 229,804 | $29.66 | $29.50 $29.88 |