USCF SummerHaven Dynamic ... (SDCI)
AMEX: SDCI
· Real-Time Price · USD
22.76
-0.05 (-0.22%)
At close: Sep 11, 2025, 3:59 PM
22.79
0.13%
After-hours: Sep 11, 2025, 05:41 PM EDT
SDCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.69 | 22.85 | 22.68 | 22.81 | 22.81 | 0.75% | 108,107 |
| Sep 9, 2025 | 22.72 | 22.75 | 22.61 | 22.64 | 22.64 | 0.18% | 152,935 |
| Sep 8, 2025 | 22.61 | 22.63 | 22.50 | 22.60 | 22.60 | 0.58% | 100,014 |
| Sep 5, 2025 | 22.52 | 22.56 | 22.40 | 22.47 | 22.47 | -0.44% | 85,700 |
| Sep 4, 2025 | 22.64 | 22.65 | 22.52 | 22.57 | 22.57 | -0.53% | 80,200 |
| Sep 3, 2025 | 22.81 | 22.83 | 22.65 | 22.69 | 22.69 | -0.83% | 91,800 |
| Sep 2, 2025 | 22.72 | 23.00 | 22.62 | 22.88 | 22.88 | 1.24% | 218,321 |
| Aug 29, 2025 | 22.55 | 22.62 | 22.50 | 22.60 | 22.60 | 0.49% | 215,525 |
| Aug 28, 2025 | 22.50 | 22.54 | 22.39 | 22.49 | 22.49 | 0.18% | 69,500 |
| Aug 27, 2025 | 22.33 | 22.48 | 22.30 | 22.45 | 22.45 | 0.49% | 63,600 |
| Aug 26, 2025 | 22.39 | 22.48 | 22.30 | 22.34 | 22.34 | -1.33% | 109,700 |
| Aug 25, 2025 | 22.53 | 22.73 | 22.53 | 22.64 | 22.64 | 0.80% | 42,320 |
| Aug 22, 2025 | 22.27 | 22.60 | 22.27 | 22.46 | 22.46 | 1.13% | 28,027 |
| Aug 21, 2025 | 22.09 | 22.25 | 22.00 | 22.21 | 22.21 | 0.82% | 42,200 |
| Aug 20, 2025 | 22.04 | 22.07 | 21.90 | 22.03 | 22.03 | 0.64% | 30,600 |
| Aug 19, 2025 | 21.90 | 21.95 | 21.84 | 21.89 | 21.89 | -0.41% | 47,900 |
| Aug 18, 2025 | 21.99 | 22.03 | 21.77 | 21.98 | 21.98 | 0.18% | 83,614 |
| Aug 15, 2025 | 21.77 | 22.00 | 21.72 | 21.94 | 21.94 | 0.27% | 165,900 |
| Aug 14, 2025 | 21.92 | 21.92 | 21.79 | 21.88 | 21.88 | -0.23% | 150,700 |
| Aug 13, 2025 | 22.03 | 22.03 | 21.79 | 21.93 | 21.93 | -0.05% | 65,939 |