MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SDCI — USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
NYSE ArcaUSCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
$31.46
+0.35(+1.13%)
- O
- 31.35
- H
- 31.50
- L
- 30.94
- V
- 123.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.46
Period Return+50.38%
Period High$31.95
Period Low$19.99
Avg Daily Volume204.2K
Total Trading Days365
SDCI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.35 | $31.50 | $30.94 | $31.46 | +$0.35 | +1.13% | 123,203 | $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 |
| Aug 25, 2026 | $29.69 | $29.78 | $29.56 | $29.56 | $-0.44 | -1.47% | 172,293 | $29.71 | $29.56 $29.78 |