Dark

SDCI
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
stock NYSE ETF

Market Open

Aug 11, 2026 12:16:29 PM EDT

29.34USD-0.136%(-0.04)27,990

29.32Bid 29.38Ask 0.06Spread

Pre-market

Aug 10, 2026 8:02:30 AM EDT

28.70USD+0.525%(+0.15)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

29.36USD-0.068%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	29.3200	29.340000	29.320000	29.3400	-0.068%	27,990	0.000%
2026-08-10	29.0400	29.420000	28.970000	29.3600	+2.837%	116,292	-0.068%
2026-08-07	28.5400	28.680000	28.510000	28.5500	+0.387%	139,670	+2.767%
2026-08-06	28.3000	28.525000	28.280000	28.4400	+0.815%	151,080	+3.165%
2026-08-05	28.2400	28.320000	28.090000	28.2100	+0.284%	568,118	+4.006%
2026-08-04	27.8800	28.190000	27.880000	28.1300	-1.055%	140,910	+4.301%
2026-08-03	28.7000	28.710000	28.250000	28.4300	-1.796%	405,395	+3.201%
2026-07-31	28.9400	29.010000	28.800000	28.9500	+0.626%	275,713	+1.347%
2026-07-30	28.7900	28.869000	28.720000	28.7700	-0.622%	212,011	+1.981%
2026-07-29	28.8500	29.050000	28.770000	28.9500	+1.543%	93,631	+1.347%
2026-07-28	28.5000	28.680000	28.390000	28.5100	-0.280%	153,984	+2.911%
2026-07-27	28.9400	28.940000	28.560000	28.5900	-1.854%	81,386	+2.623%
2026-07-24	29.0900	29.280000	29.060100	29.1300	-0.918%	98,972	+0.721%
2026-07-23	29.3100	29.529900	29.310000	29.4000	+1.031%	111,125	-0.204%
2026-07-22	29.0700	29.240000	29.060000	29.1000	+0.345%	241,177	+0.825%
2026-07-21	28.9000	29.040000	28.881400	29.0000	+1.045%	511,588	+1.172%
2026-07-20	28.4700	28.760000	28.470000	28.7000	+0.712%	188,342	+2.230%
2026-07-17	28.1800	28.600000	28.180000	28.4970	+1.089%	235,231	+2.958%
2026-07-16	28.3600	28.360000	28.145000	28.1900	-0.599%	190,215	+4.079%
2026-07-15	28.3800	28.395000	28.100000	28.3600	0.000%	74,667	+3.456%
2026-07-14	28.4000	28.460000	28.205000	28.3600	+1.177%	349,932	+3.456%
2026-07-13	27.5800	28.070000	27.580000	28.0300	+2.449%	135,009	+4.674%
2026-07-10	27.3300	27.470000	27.300000	27.3600	-0.491%	784,435	+7.237%
2026-07-09	27.5500	27.670000	27.470000	27.4950	-0.055%	144,097	+6.710%
2026-07-08	27.1800	27.550000	27.170000	27.5100	+1.663%	203,103	+6.652%
2026-07-07	26.9300	27.060000	26.830000	27.0600	-0.111%	178,939	+8.426%
2026-07-06	26.7600	27.090000	26.730000	27.0900	+2.965%	713,863	+8.306%
2026-07-02	26.3300	26.455000	26.219300	26.3100	-0.265%	360,468	+11.517%
2026-07-01	26.3400	26.480000	26.260000	26.3800	-0.227%	452,306	+11.221%
2026-06-30	26.4100	26.480000	26.300000	26.4400	+1.186%	286,578	+10.968%
2026-06-29	26.2600	26.260000	26.091600	26.1300	+0.077%	807,856	+12.285%
2026-06-26	26.1100	26.240000	26.030000	26.1100	-1.323%	916,050	+12.371%
2026-06-25	26.0900	26.519900	26.090000	26.4600	+1.535%	1,901,025	+10.884%
2026-06-24	26.0500	26.210000	26.000000	26.0600	-1.232%	119,126	+12.586%
2026-06-23	26.2600	26.440000	26.220100	26.3850	-0.434%	99,501	+11.200%
2026-06-22	26.4500	26.568800	26.360700	26.5000	-0.075%	200,992	+10.717%
2026-06-18	26.5700	26.570000	26.260900	26.5200	-0.860%	171,837	+10.633%
2026-06-17	26.9400	27.090000	26.630000	26.7500	-0.447%	320,426	+9.682%
2026-06-16	26.7000	26.900000	26.630000	26.8700	-0.223%	151,732	+9.192%
2026-06-15	26.9000	26.970000	26.821000	26.9300	-0.810%	284,099	+8.949%
2026-06-12	27.2300	27.390000	27.090100	27.1500	-1.021%	121,721	+8.066%
2026-06-11	27.5700	27.750000	27.360000	27.4300	-0.670%	256,307	+6.963%
2026-06-10	27.5000	27.730000	27.470000	27.6150	+0.564%	81,362	+6.247%
2026-06-09	27.5300	27.530000	27.200000	27.4600	-0.759%	296,220	+6.846%
2026-06-08	27.7400	27.760000	27.600000	27.6700	+0.145%	242,031	+6.035%
2026-06-05	27.8400	27.840000	27.550000	27.6300	-1.216%	187,422	+6.189%
2026-06-04	28.0800	28.080000	27.880000	27.9700	-1.514%	160,905	+4.898%
2026-06-03	28.4800	28.525000	28.350000	28.4000	+0.176%	209,905	+3.310%
2026-06-02	28.2300	28.370000	28.180200	28.3500	+0.283%	138,186	+3.492%
2026-06-01	28.2700	28.465000	28.200000	28.2700	+0.964%	171,191	+3.785%
2026-05-29	28.1800	28.180000	27.830000	28.0000	-0.639%	253,122	+4.786%
2026-05-28	28.0800	28.199900	27.895000	28.1800	+0.931%	116,393	+4.116%
2026-05-27	27.8000	28.020000	27.730000	27.9200	-0.747%	186,887	+5.086%
2026-05-26	28.2100	28.335000	28.105000	28.1300	-1.125%	119,984	+4.301%
2026-05-22	28.5200	28.630000	28.335000	28.4500	-0.245%	221,129	+3.128%
2026-05-21	28.8700	28.940000	28.365000	28.5200	-0.627%	279,649	+2.875%
2026-05-20	29.0000	29.000000	28.510000	28.7000	-1.375%	141,680	+2.230%
2026-05-19	29.0500	29.180000	28.920100	29.1000	+0.449%	83,498	+0.825%
2026-05-18	28.9400	29.209900	28.930000	28.9700	+0.346%	136,602	+1.277%
2026-05-15	28.6900	28.900000	28.670000	28.8700	-0.207%	88,619	+1.628%
2026-05-14	28.9100	29.030000	28.820000	28.9300	-0.891%	307,969	+1.417%
2026-05-13	29.2700	29.361600	29.130000	29.1900	-0.341%	526,506	+0.514%
2026-05-12	29.0000	29.330000	29.000000	29.2900	+1.455%	180,084	+0.171%
2026-05-11	28.6400	28.890000	28.586800	28.8700	+2.303%	86,412	+1.628%
2026-05-08	28.1700	28.299900	28.110100	28.2200	+0.284%	114,892	+3.969%
2026-05-07	27.9500	28.200000	27.770000	28.1400	-0.142%	193,574	+4.264%
2026-05-06	28.3400	28.360000	28.140000	28.1800	-2.221%	153,967	+4.116%
2026-05-05	28.7700	28.860000	28.730000	28.8200	+0.348%	272,386	+1.804%
2026-05-04	28.5000	28.835000	28.480000	28.7200	+0.949%	486,706	+2.159%
2026-05-01	28.4800	28.540000	28.360000	28.4500	-0.315%	251,408	+3.128%
2026-04-30	28.4000	28.550000	28.280000	28.5400	+0.458%	132,312	+2.803%
2026-04-29	28.3600	28.499900	28.230000	28.4100	+0.995%	109,833	+3.273%
2026-04-28	28.2100	28.210000	27.980000	28.1300	+0.249%	182,771	+4.301%
2026-04-27	27.9800	28.200000	27.980000	28.0600	+0.501%	158,892	+4.562%
2026-04-24	27.9300	27.989200	27.735000	27.9200	-0.392%	90,101	+5.086%
2026-04-23	27.7200	28.049000	27.710000	28.0300	+0.791%	157,446	+4.674%
2026-04-22	27.7100	27.890000	27.710000	27.8100	+0.871%	86,171	+5.502%
2026-04-21	27.2200	27.600000	27.180000	27.5700	+1.416%	270,530	+6.420%
2026-04-20	27.0700	27.299900	27.070000	27.1850	+0.909%	183,658	+7.927%
2026-04-17	26.7400	26.940000	26.616300	26.9400	-2.497%	130,958	+8.909%
2026-04-16	27.6300	27.730000	27.600000	27.6300	+0.363%	77,211	+6.189%
2026-04-15	27.4300	27.630000	27.340100	27.5300	+0.474%	82,466	+6.575%
2026-04-14	27.4600	27.610000	27.290000	27.4000	-0.400%	79,031	+7.080%
2026-04-13	27.7000	27.750000	27.450000	27.5100	+1.326%	95,944	+6.652%
2026-04-10	27.1700	27.359900	27.100000	27.1500	-0.513%	80,737	+8.066%
2026-04-09	27.2500	27.379100	27.035000	27.2900	+0.701%	103,784	+7.512%
2026-04-08	26.8400	27.140000	26.740000	27.1000	-1.239%	93,433	+8.266%
2026-04-07	27.6700	27.785000	27.440000	27.4400	-0.688%	192,661	+6.924%
2026-04-06	27.5700	27.700000	27.430000	27.6300	+0.546%	211,821	+6.189%
2026-04-02	27.5100	27.580000	27.295000	27.4800	+1.665%	94,724	+6.769%
2026-04-01	27.0200	27.115000	26.870000	27.0300	-0.771%	163,058	+8.546%
2026-03-31	27.4400	27.470000	27.120000	27.2400	-0.293%	239,779	+7.709%
2026-03-30	27.4600	27.620000	27.300000	27.3200	+0.037%	134,871	+7.394%
2026-03-27	27.0900	27.440000	27.070000	27.3100	+1.979%	403,527	+7.433%
2026-03-26	26.8400	27.009900	26.730100	26.7800	+1.363%	168,811	+9.559%
2026-03-25	26.2000	26.510000	26.120000	26.4200	-1.123%	264,697	+11.052%
2026-03-24	26.6200	26.849900	26.550000	26.7200	+1.946%	60,877	+9.805%
2026-03-23	26.6600	26.660000	25.930000	26.2100	-3.391%	158,137	+11.942%
2026-03-20	26.9400	27.310000	26.760000	27.1300	+0.855%	80,933	+8.146%
2026-03-19	26.9300	27.175000	26.750000	26.9000	-0.775%	179,625	+9.071%
2026-03-18	26.6900	27.140000	26.690000	27.1100	+1.879%	99,049	+8.226%
2026-03-17	26.6000	26.640000	26.480000	26.6100	+1.565%	78,795	+10.259%
2026-03-16	26.4100	26.495000	26.140000	26.2000	-0.833%	75,077	+11.985%
2026-03-13	26.3100	26.490000	26.210000	26.4200	-0.937%	601,757	+11.052%
2026-03-12	26.5500	26.700000	26.435000	26.6700	+1.911%	202,578	+10.011%
2026-03-11	25.8500	26.230000	25.662400	26.1700	+2.107%	213,336	+12.113%
2026-03-10	25.6200	25.670000	25.000000	25.6300	+0.668%	134,081	+14.475%
2026-03-09	26.2300	26.300000	25.260000	25.4600	-1.394%	168,419	+15.240%
2026-03-06	25.6800	25.870000	25.600000	25.8200	+2.705%	234,638	+13.633%
2026-03-05	24.9500	25.380000	24.950000	25.1400	+0.883%	133,465	+16.706%
2026-03-04	24.8100	24.940000	24.700100	24.9200	+1.013%	751,714	+17.737%
2026-03-03	25.0200	25.059500	24.510000	24.6700	-0.444%	144,769	+18.930%
2026-03-02	24.9300	24.930000	24.575000	24.7800	+1.557%	109,610	+18.402%
2026-02-27	24.4800	24.480000	24.310000	24.4000	+1.329%	358,606	+20.246%
2026-02-26	23.9800	24.190000	23.907500	24.0800	-0.166%	67,402	+21.844%
2026-02-25	24.0400	24.480000	23.976000	24.1200	+0.878%	157,971	+21.642%
2026-02-24	23.9100	23.980000	23.800000	23.9100	+0.504%	52,957	+22.710%
2026-02-23	23.8600	23.969900	23.680000	23.7900	+0.337%	176,693	+23.329%
2026-02-20	23.5500	23.789000	23.550000	23.7100	+0.679%	94,481	+23.745%
2026-02-19	23.3500	23.590000	23.325000	23.5500	+0.857%	117,630	+24.586%
2026-02-18	23.0900	23.390000	23.070100	23.3500	+2.728%	243,692	+25.653%
2026-02-17	22.7900	22.810000	22.670000	22.7300	-1.303%	141,633	+29.081%
2026-02-13	23.0300	23.120000	22.965899	23.0300	-0.389%	93,927	+27.399%
2026-02-12	23.5700	23.570000	23.040000	23.1200	-1.992%	197,316	+26.903%
2026-02-11	23.6200	23.642000	23.460000	23.5900	+0.941%	184,436	+24.375%
2026-02-10	23.4500	23.450000	23.270000	23.3700	-0.764%	183,467	+25.546%
2026-02-09	23.2200	23.550000	23.216500	23.5500	+1.509%	272,592	+24.586%
2026-02-06	23.0600	23.370000	23.040000	23.2000	+0.694%	458,650	+26.466%
2026-02-05	23.1800	23.180000	22.900000	23.0400	-2.041%	134,056	+27.344%
2026-02-04	23.5600	23.610000	23.350000	23.5200	-0.085%	84,050	+24.745%
2026-02-03	23.3700	23.551271	23.300000	23.5400	+2.571%	216,497	+24.639%
2026-02-02	23.3200	23.320000	22.840000	22.9500	-4.295%	167,494	+27.843%
2026-01-30	24.4100	24.500000	23.650100	23.9800	-4.042%	281,002	+22.352%
2026-01-29	25.2400	25.300000	24.520000	24.9900	+1.544%	212,658	+17.407%
2026-01-28	24.5000	24.640000	24.410000	24.6100	+0.204%	108,095	+19.220%
2026-01-27	24.2400	24.560000	24.145000	24.5600	+1.488%	137,734	+19.463%
2026-01-26	24.2300	24.455800	24.120100	24.2000	+0.960%	140,334	+21.240%
2026-01-23	23.8200	24.000000	23.740000	23.9700	+2.217%	109,143	+22.403%
2026-01-22	23.5000	23.590000	23.440000	23.4500	-0.170%	156,652	+25.117%
2026-01-21	23.5000	23.500000	23.320000	23.4900	+1.425%	190,458	+24.904%
2026-01-20	23.3000	23.300000	23.100000	23.1600	+1.268%	147,819	+26.684%
2026-01-16	23.0600	23.060000	22.800000	22.8700	-0.996%	162,740	+28.290%
2026-01-15	22.9900	23.160000	22.900000	23.1000	-0.858%	1,704,701	+27.013%
2026-01-14	23.4500	23.450000	23.140000	23.3000	+0.648%	1,690,138	+25.923%
2026-01-13	23.0200	23.219900	23.020000	23.1500	+1.446%	88,141	+26.739%
2026-01-12	22.5800	22.870000	22.580000	22.8200	+2.103%	156,968	+28.571%
2026-01-09	22.6100	22.659900	22.340000	22.3500	-0.975%	223,239	+31.275%
2026-01-08	22.4100	22.590000	22.362000	22.5700	+0.759%	94,066	+29.996%
2026-01-07	22.5400	22.540000	22.349000	22.4000	-0.753%	122,182	+30.982%
2026-01-06	22.6200	22.699900	22.490000	22.5700	+0.624%	103,437	+29.996%
2026-01-05	22.2900	22.470000	22.290000	22.4300	+1.493%	251,243	+30.807%
2026-01-02	22.0800	22.100000	21.970000	22.1000	+0.318%	133,834	+32.760%
2025-12-31	22.2000	22.255000	22.029300	22.0300	-1.696%	314,903	+33.182%
2025-12-30	22.4400	22.460000	22.397800	22.4100	+0.719%	74,333	+30.924%
2025-12-29	22.3400	22.420000	22.230000	22.2500	-0.581%	137,346	+31.865%
2025-12-26	22.4400	22.460000	22.330000	22.3800	-0.356%	147,663	+31.099%
2025-12-24	22.5200	22.520000	22.430000	22.4600	-0.311%	97,225	+30.632%
2025-12-23	22.4900	22.550000	22.430000	22.5300	+0.446%	181,338	+30.226%
2025-12-22	22.3900	22.450000	22.350000	22.4300	-2.308%	130,824	+30.807%
2025-12-19	22.9200	22.990000	22.885000	22.9600	+0.613%	83,374	+27.787%
2025-12-18	22.9200	22.927200	22.800000	22.8200	-0.610%	91,145	+28.571%
2025-12-17	23.0700	23.070000	22.860000	22.9600	+0.702%	93,733	+27.787%
2025-12-16	22.8500	22.920000	22.770000	22.8000	-1.042%	238,665	+28.684%
2025-12-15	23.1500	23.150000	22.970000	23.0400	-0.861%	98,734	+27.344%
2025-12-12	23.4000	23.400000	23.190000	23.2400	-0.599%	83,394	+26.248%
2025-12-11	23.2100	23.420000	23.210000	23.3800	+0.386%	476,604	+25.492%
2025-12-10	23.1400	23.325000	23.120000	23.2900	+0.735%	225,793	+25.977%
2025-12-09	23.1800	23.200000	23.095000	23.1200	-0.474%	110,597	+26.903%
2025-12-08	23.4700	23.470000	23.200000	23.2300	-1.023%	46,172	+26.302%
2025-12-05	23.4100	23.540000	23.405000	23.4700	+0.256%	50,760	+25.011%
2025-12-04	23.2200	23.416000	23.220000	23.4100	+0.645%	116,082	+25.331%
2025-12-03	23.2900	23.311600	23.210000	23.2600	+0.519%	75,402	+26.139%
2025-12-02	23.2100	23.291600	23.100000	23.1400	-0.345%	89,002	+26.793%
2025-12-01	23.2200	23.301000	23.220000	23.2200	-0.172%	148,595	+26.357%
2025-11-28	23.0700	23.300000	23.070000	23.2600	+1.218%	36,090	+26.139%
2025-11-26	22.7300	22.990000	22.730000	22.9800	+1.345%	196,722	+27.676%
2025-11-25	22.6500	22.696200	22.495000	22.6750	-0.483%	52,325	+29.394%
2025-11-24	22.6200	22.803100	22.585000	22.7850	+0.374%	156,914	+28.769%
2025-11-21	22.6300	22.800000	22.480000	22.7000	-1.003%	224,729	+29.251%
2025-11-20	23.3400	23.340000	22.900000	22.9300	-1.079%	74,094	+27.955%
2025-11-19	23.2600	23.280000	23.110000	23.1800	-1.404%	74,600	+26.575%
2025-11-18	23.2800	23.530000	23.234500	23.5100	+1.075%	53,449	+24.798%
2025-11-17	23.1500	23.291600	23.150000	23.2600	+0.172%	81,934	+26.139%
2025-11-14	23.0700	23.280000	23.000000	23.2200	+0.738%	43,496	+26.357%
2025-11-13	23.2700	23.280000	23.020000	23.0500	-0.732%	191,738	+27.289%
2025-11-12	23.4400	23.440000	23.220000	23.2200	-1.443%	93,001	+26.357%
2025-11-11	23.5000	23.630000	23.500000	23.5600	+0.899%	203,880	+24.533%
2025-11-10	23.0900	23.399000	23.070100	23.3500	+1.373%	66,418	+25.653%
2025-11-07	23.0500	23.070000	22.940000	23.0338	+0.540%	51,315	+27.378%
2025-11-06	22.9700	23.010000	22.849700	22.9100	-0.131%	63,454	+28.066%
2025-11-05	23.1200	23.120000	22.913900	22.9400	-0.607%	27,373	+27.899%
2025-11-04	23.1800	23.210000	23.055000	23.0800	-1.135%	57,386	+27.123%
2025-11-03	23.1600	23.370000	23.100000	23.3450	+1.148%	118,338	+25.680%
2025-10-31	23.1300	23.140000	22.997600	23.0800	+0.304%	124,816	+27.123%
2025-10-30	22.8900	23.113200	22.867200	23.0100	-0.476%	59,692	+27.510%
2025-10-29	22.9800	23.216100	22.980000	23.1200	+0.741%	700,708	+26.903%
2025-10-28	22.9900	23.001600	22.890000	22.9500	-0.821%	495,978	+27.843%
2025-10-27	23.2100	23.280000	23.110000	23.1400	-0.259%	98,923	+26.793%
2025-10-24	23.3000	23.350000	23.197400	23.2000	-0.600%	102,686	+26.466%
2025-10-23	23.3800	23.490000	23.320000	23.3400	+1.258%	68,164	+25.707%
2025-10-22	22.8900	23.080000	22.860000	23.0500	+1.721%	89,858	+27.289%
2025-10-21	22.6200	22.690000	22.459200	22.6600	-0.220%	65,696	+29.479%
2025-10-20	22.5900	22.710000	22.510000	22.7100	+0.665%	104,912	+29.194%
2025-10-17	22.5700	22.580000	22.440000	22.5600	-0.661%	184,887	+30.053%
2025-10-16	22.7600	22.930000	22.656800	22.7100	0.000%	38,328	+29.194%
2025-10-15	22.7500	22.800000	22.580000	22.7100	+0.309%	51,438	+29.194%
2025-10-14	22.5900	22.690000	22.500000	22.6400	-0.658%	304,081	+29.594%
2025-10-13	22.7700	22.850000	22.712500	22.7900	+1.379%	67,208	+28.741%
2025-10-10	22.8000	22.832300	22.410000	22.4800	-1.877%	114,395	+30.516%
2025-10-09	23.1600	23.160000	22.856700	22.9100	-0.521%	77,691	+28.066%
2025-10-08	23.0200	23.092400	22.985600	23.0300	+0.480%	50,241	+27.399%
2025-10-07	22.8500	22.950000	22.800000	22.9200	-0.087%	69,801	+28.010%
2025-10-06	22.8700	22.969800	22.870000	22.9400	+0.702%	82,347	+27.899%
2025-10-03	22.8000	22.900000	22.770000	22.7800	0.000%	71,089	+28.797%
2025-10-02	22.9800	22.980000	22.700100	22.7800	-1.043%	124,517	+28.797%
2025-10-01	22.9900	23.080000	22.970000	23.0200	+0.087%	139,502	+27.454%
2025-09-30	22.9700	23.010000	22.925000	23.0000	-0.345%	86,208	+27.565%
2025-09-29	23.1800	23.180000	23.050000	23.0797	-0.647%	86,157	+27.125%
2025-09-26	23.1258	23.300000	23.125800	23.2300	+0.302%	57,109	+26.302%
2025-09-25	23.0600	23.170000	22.950000	23.1600	+0.438%	47,525	+26.684%
2025-09-24	22.9500	23.070000	22.920000	23.0590	+0.959%	49,264	+27.239%
2025-09-23	22.7900	22.895000	22.710900	22.8400	+0.353%	217,142	+28.459%
2025-09-22	22.5700	22.759700	22.570000	22.7597	+0.307%	106,176	+28.912%
2025-09-19	22.7000	22.736000	22.651400	22.6900	-0.700%	76,004	+29.308%
2025-09-18	22.8700	22.902000	22.780000	22.8500	-0.175%	89,538	+28.403%
2025-09-17	23.0900	23.140000	22.870000	22.8900	-1.633%	61,121	+28.178%
2025-09-16	23.2300	23.309600	23.190100	23.2700	+0.605%	80,531	+26.085%
2025-09-15	23.0600	23.179900	23.021600	23.1300	+1.137%	110,716	+26.848%
2025-09-12	22.9300	22.979200	22.850000	22.8700	+0.351%	92,991	+28.290%
2025-09-11	22.6800	22.790000	22.650000	22.7900	-0.088%	63,183	+28.741%
2025-09-10	22.6900	22.850000	22.677600	22.8100	+0.751%	108,107	+28.628%
2025-09-09	22.7200	22.745000	22.610000	22.6400	+0.177%	152,935	+29.594%
2025-09-08	22.6100	22.630000	22.501300	22.6000	+0.579%	100,014	+29.823%
2025-09-05	22.5200	22.560000	22.400000	22.4700	-0.443%	85,670	+30.574%
2025-09-04	22.6400	22.649000	22.520000	22.5700	-0.529%	80,156	+29.996%
2025-09-03	22.8100	22.825000	22.654700	22.6900	-0.809%	91,795	+29.308%
2025-09-02	22.7200	23.000000	22.620000	22.8750	+1.217%	218,321	+28.262%
2025-08-29	22.5500	22.620000	22.501500	22.6000	+0.489%	215,525	+29.823%
2025-08-28	22.5000	22.538200	22.390000	22.4900	+0.178%	69,472	+30.458%
2025-08-27	22.3300	22.480000	22.295000	22.4500	+0.492%	63,591	+30.690%
2025-08-26	22.3900	22.480000	22.295700	22.3400	-1.325%	109,671	+31.334%
2025-08-25	22.5300	22.729000	22.530000	22.6400	+0.801%	42,320	+29.594%
2025-08-22	22.2700	22.600000	22.270000	22.4600	+1.126%	28,027	+30.632%
2025-08-21	22.0900	22.250000	22.000000	22.2100	+0.817%	42,174	+32.103%
2025-08-20	22.0400	22.068600	21.900600	22.0300	+0.640%	30,559	+33.182%
2025-08-19	21.9000	21.945400	21.840000	21.8900	-0.409%	47,879	+34.034%
2025-08-18	21.9900	22.030000	21.770600	21.9800	+0.182%	83,614	+33.485%
2025-08-15	21.7700	22.000000	21.720000	21.9400	+0.274%	165,862	+33.728%
2025-08-14	21.9200	21.920000	21.790000	21.8800	-0.228%	150,679	+34.095%
2025-08-13	22.0300	22.030000	21.788600	21.9300	-0.046%	65,939	+33.789%
2025-08-12	21.9300	21.990000	21.900000	21.9400	+0.046%	32,860	+33.728%
2025-08-11	21.9400	22.002900	21.870000	21.9300	+0.734%	61,599	+33.789%
2025-08-08	21.8400	21.910000	21.710000	21.7702	+0.139%	37,026	+34.771%
2025-08-07	21.7400	21.808600	21.700000	21.7400	+0.346%	42,859	+34.959%
2025-08-06	21.8800	21.880000	21.580000	21.6650	+0.208%	38,977	+35.426%
2025-08-05	21.6200	21.729000	21.570000	21.6200	+0.093%	85,576	+35.708%
2025-08-04	21.5400	21.689900	21.500000	21.6000	+0.139%	82,970	+35.833%
2025-08-01	21.8700	21.870000	21.540000	21.5700	-1.865%	107,386	+36.022%
2025-07-31	22.0400	22.130000	21.860000	21.9800	-1.213%	233,611	+33.485%
2025-07-30	22.4600	22.480000	22.030000	22.2500	-1.023%	156,415	+31.865%
2025-07-29	22.3400	22.510000	22.159700	22.4800	+0.627%	98,441	+30.516%
2025-07-28	22.3300	22.350000	22.240000	22.3400	+0.881%	149,166	+31.334%
2025-07-25	22.2000	22.209200	22.114800	22.1450	-0.561%	37,897	+32.490%
2025-07-24	22.3600	22.360000	22.160400	22.2700	-0.358%	40,670	+31.747%
2025-07-23	22.1800	22.359300	22.150100	22.3500	+0.717%	88,342	+31.275%
2025-07-22	22.1700	22.220000	22.110000	22.1908	-0.311%	31,275	+32.217%
2025-07-21	22.1700	22.290000	22.100000	22.2600	+0.678%	83,155	+31.806%
2025-07-18	22.3200	22.350000	22.093900	22.1100	+0.409%	48,731	+32.700%
2025-07-17	21.8600	22.090000	21.800000	22.0200	+0.594%	87,798	+33.243%
2025-07-16	21.8500	21.929300	21.740000	21.8900	+0.091%	27,300	+34.034%
2025-07-15	21.8900	21.969900	21.770000	21.8700	-0.183%	106,830	+34.156%
2025-07-14	22.0700	22.070000	21.872500	21.9100	-0.860%	235,847	+33.911%
2025-07-11	21.9300	22.118000	21.930000	22.1000	+1.330%	60,304	+32.760%
2025-07-10	21.9100	21.950000	21.740100	21.8100	-0.547%	214,449	+34.525%
2025-07-09	21.9000	21.979900	21.770500	21.9300	+0.137%	156,201	+33.789%
2025-07-08	21.8200	21.940000	21.710000	21.9000	+0.643%	67,307	+33.973%
2025-07-07	21.6500	21.790000	21.610000	21.7600	+0.184%	281,149	+34.835%
2025-07-03	21.8200	21.820000	21.700000	21.7200	-0.640%	219,120	+35.083%
2025-07-02	21.6000	21.880000	21.553800	21.8600	+1.533%	323,190	+34.218%
2025-07-01	21.6500	21.650000	21.460400	21.5300	-0.554%	437,368	+36.275%
2025-06-30	21.6700	21.670000	21.541000	21.6500	+0.278%	630,587	+35.520%
2025-06-27	21.6800	21.750000	21.460000	21.5900	-0.553%	874,370	+35.896%
2025-06-26	21.6200	21.800000	21.578000	21.7100	+1.212%	1,634,253	+35.145%
2025-06-25	21.4900	21.530000	21.420000	21.4500	-0.464%	75,807	+36.783%
2025-06-24	21.5000	21.584200	21.430100	21.5500	-1.463%	119,720	+36.148%
2025-06-23	22.3800	22.500000	21.850000	21.8700	-2.453%	76,755	+34.156%
2025-06-20	22.3900	22.447900	22.300000	22.4200	-0.400%	54,376	+30.865%
2025-06-18	22.5100	22.550000	22.230700	22.5100	+0.491%	114,116	+30.342%
2025-06-17	22.2900	22.430000	22.270000	22.4000	+1.129%	90,274	+30.982%
2025-06-16	22.4100	22.410000	21.905000	22.1500	+0.590%	74,115	+32.460%
2025-06-13	22.0100	22.160000	21.880000	22.0200	+1.195%	145,768	+33.243%
2025-06-12	21.8900	21.890000	21.575600	21.7600	+0.462%	68,697	+34.835%
2025-06-11	21.5700	21.680000	21.530000	21.6600	+1.120%	62,476	+35.457%
2025-06-10	21.4900	21.539000	21.340000	21.4200	-0.326%	73,399	+36.975%
2025-06-09	21.4400	21.500000	21.350000	21.4900	+0.609%	136,408	+36.529%
2025-06-06	21.2400	21.380000	21.240000	21.3600	+0.802%	20,415	+37.360%
2025-06-05	21.1400	21.200000	21.120000	21.1900	+1.291%	24,119	+38.462%
2025-06-04	21.2900	21.290000	20.850000	20.9200	+0.048%	60,264	+40.249%
2025-06-03	20.7600	20.934600	20.710000	20.9100	+0.922%	65,909	+40.316%
2025-06-02	20.8100	20.810000	20.640000	20.7190	+0.921%	33,865	+41.609%
2025-05-30	20.5100	20.530000	20.400000	20.5300	-0.146%	102,756	+42.913%
2025-05-29	20.6800	20.687000	20.550000	20.5600	-1.039%	40,518	+42.704%
2025-05-28	20.9500	20.950000	20.764500	20.7758	-0.594%	14,248	+41.222%
2025-05-27	21.0100	21.050000	20.835000	20.9000	-0.854%	182,614	+40.383%
2025-05-23	21.2300	21.230000	20.880000	21.0800	+0.333%	43,247	+39.184%
2025-05-22	20.9900	21.059600	20.950000	21.0100	-0.990%	56,199	+39.648%
2025-05-21	21.3300	21.330000	21.150100	21.2200	-0.141%	47,609	+38.266%
2025-05-20	21.1300	21.250000	21.060000	21.2500	+0.473%	22,867	+38.071%
2025-05-19	21.0100	21.180000	21.000000	21.1500	+0.618%	30,789	+38.723%
2025-05-16	21.0800	21.120000	20.960000	21.0200	-0.332%	315,490	+39.581%
2025-05-15	20.8900	21.090000	20.831700	21.0900	-0.378%	29,215	+39.118%
2025-05-14	21.1900	21.257900	21.131300	21.1700	-0.330%	62,062	+38.592%
2025-05-13	20.8600	21.300000	20.860000	21.2400	+2.066%	25,863	+38.136%
2025-05-12	20.9000	20.940000	20.730000	20.8100	+0.434%	59,454	+40.990%
2025-05-09	20.6200	20.730000	20.590000	20.7200	+1.172%	142,652	+41.602%
2025-05-08	20.2800	20.490000	20.280000	20.4800	+1.286%	43,949	+43.262%
2025-05-07	20.3400	20.378900	20.160000	20.2200	-0.882%	47,236	+45.104%
2025-05-06	20.3100	20.489800	20.310000	20.4000	+1.746%	74,789	+43.824%
2025-05-05	20.1000	20.190000	19.985000	20.0500	-0.743%	184,861	+46.334%
2025-05-02	20.2900	20.300000	20.091800	20.2000	+0.149%	220,781	+45.248%
2025-05-01	20.0800	20.229100	20.020000	20.1700	-0.346%	449,974	+45.464%
2025-04-30	20.3400	20.440000	20.147100	20.2400	-1.938%	960,342	+44.960%
2025-04-29	20.7900	20.848500	20.600000	20.6400	-1.197%	2,772,083	+42.151%
2025-04-28	20.9500	20.967000	20.826300	20.8900	-0.618%	34,475	+40.450%
2025-04-25	20.9300	21.020000	20.884000	21.0200	+0.478%	36,651	+39.581%
2025-04-24	20.7900	20.930000	20.690000	20.9200	+1.406%	34,614	+40.249%
2025-04-23	20.6900	20.739000	20.470000	20.6300	-0.434%	36,621	+42.220%
2025-04-22	20.5800	20.810000	20.580000	20.7200	+1.320%	107,837	+41.602%
2025-04-21	20.4800	20.540000	20.350000	20.4500	-0.146%	234,038	+43.472%
2025-04-17	20.3500	20.539900	20.220000	20.4800	+1.336%	19,502	+43.262%
2025-04-16	20.0600	20.220000	20.045000	20.2100	+1.101%	20,762	+45.176%
2025-04-15	19.9500	20.000000	19.895300	19.9900	-0.200%	23,993	+46.773%
2025-04-14	20.0300	20.039200	19.850000	20.0300	+0.200%	29,463	+46.480%
2025-04-11	19.6700	20.000000	19.670000	19.9900	+1.782%	26,806	+46.773%
2025-04-10	19.6300	19.665500	19.455200	19.6400	-1.307%	47,116	+49.389%
2025-04-09	19.3200	19.969900	18.960100	19.9000	+3.444%	192,015	+47.437%
2025-04-08	20.0100	20.030000	19.150000	19.2375	-1.975%	119,037	+52.515%
2025-04-07	19.8600	20.250000	19.510100	19.6250	-3.134%	233,120	+49.503%
2025-04-04	20.5000	20.500000	20.020000	20.2600	-4.253%	155,341	+44.817%
2025-04-03	21.2200	21.259000	21.052200	21.1600	-3.158%	93,550	+38.658%
2025-04-02	21.5800	21.850000	21.560000	21.8500	+1.345%	297,980	+34.279%
2025-04-01	21.3600	21.560000	21.330000	21.5600	+1.602%	127,514	+36.085%
2025-03-31	21.1200	21.289900	21.023800	21.2200	+0.378%	103,668	+38.266%
2025-03-28	21.1200	21.140000	21.010000	21.1400	+0.332%	66,808	+38.789%
2025-03-27	21.0800	21.109900	20.920100	21.0700	+0.143%	168,445	+39.250%
2025-03-26	21.0600	21.120000	21.020000	21.0400	0.000%	52,406	+39.449%
2025-03-25	20.9700	21.070000	20.950000	21.0400	+0.526%	43,834	+39.449%
2025-03-24	20.9400	20.980000	20.878000	20.9300	+0.048%	55,588	+40.182%
2025-03-21	20.9800	21.029900	20.900000	20.9200	-0.900%	42,412	+40.249%
2025-03-20	20.8900	21.110000	20.870000	21.1100	+0.333%	64,588	+38.986%
2025-03-19	21.0500	21.050000	20.879000	21.0400	+0.815%	397,766	+39.449%
2025-03-18	21.0000	21.000000	20.810000	20.8700	-0.048%	201,593	+40.585%
2025-03-17	20.8400	20.890000	20.690000	20.8800	+1.016%	93,237	+40.517%
2025-03-14	20.8600	20.860000	20.510000	20.6700	-0.338%	39,613	+41.945%
2025-03-13	20.7400	20.780000	20.465900	20.7400	+0.777%	61,183	+41.466%
2025-03-12	20.8200	20.820000	20.540000	20.5800	0.000%	62,428	+42.566%
2025-03-11	20.8700	20.870000	20.520000	20.5800	+0.587%	43,564	+42.566%
2025-03-10	20.8600	20.860000	20.440000	20.4600	-0.486%	42,132	+43.402%
2025-03-07	20.6800	20.680000	20.350000	20.5600	+0.587%	61,839	+42.704%
2025-03-06	20.6300	20.989900	20.360000	20.4400	-1.065%	64,295	+43.542%
2025-03-05	20.5300	20.660000	20.310000	20.6600	+1.027%	179,259	+42.014%
2025-03-04	20.5800	20.580000	20.240000	20.4500	+0.739%	167,575	+43.472%
2025-03-03	20.9100	20.910000	20.230000	20.3000	+0.296%	143,684	+44.532%
2025-02-28	20.5500	20.550000	20.200000	20.2400	-1.124%	288,749	+44.960%
2025-02-27	20.6300	20.640000	20.450000	20.4700	-0.146%	127,266	+43.332%
2025-02-26	20.6800	20.715000	20.350100	20.5000	-0.437%	205,871	+43.122%
2025-02-25	20.7500	20.750000	20.440800	20.5900	-0.531%	52,682	+42.496%
2025-02-24	20.7200	20.830000	20.640000	20.7000	-1.099%	47,473	+41.739%
2025-02-21	21.3900	21.390000	20.861200	20.9300	-1.552%	48,003	+40.182%
2025-02-20	21.4300	21.430000	21.200600	21.2600	-0.328%	63,375	+38.006%

.dark-mode .BN629Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BN629Z{ color: #333333; background-color: white; border: 2px solid #333333; }SDCIUSCF SummerHaven Dynamic Commodity Strategy No K-1 Fundstock NYSE ETF

SDCI
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
stock NYSE ETF