Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Summerhaven Dynamic Commodity Strategy No K (NY: SDCI )

19.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.789 7.821 7.789 7.821 671 +0.04(+0.50%)
May 28, 2020 7.801 7.801 7.783 7.783 1,469 +0.01(+0.11%)
May 27, 2020 7.789 7.789 7.774 7.774 503 -0.01(-0.11%)
May 26, 2020 7.783 7.783 7.783 7.783 89 +0.06(+0.77%)
May 22, 2020 7.723 7.723 7.723 7.723 167 -0.03(-0.38%)
May 21, 2020 7.753 7.753 7.753 7.753 0 -0.09(-1.14%)
May 20, 2020 7.801 7.863 7.801 7.842 127,551 +0.05(+0.61%)
May 19, 2020 7.860 7.896 7.795 7.795 1,869 +0.04(+0.50%)
May 18, 2020 7.783 7.783 7.756 7.756 592 +0.10(+1.24%)
May 15, 2020 7.690 7.690 7.661 7.661 503 +0.07(+0.94%)
May 14, 2020 7.612 7.612 7.589 7.589 1,783 -0.04(-0.53%)
May 13, 2020 7.622 7.629 7.622 7.629 1,096 -0.04(-0.53%)
May 12, 2020 7.670 7.670 7.670 7.670 475 +0.01(+0.08%)
May 11, 2020 7.664 7.664 7.664 7.664 5 -0.07(-0.92%)
May 08, 2020 7.735 7.735 7.735 7.735 335 +0.07(+0.88%)
May 07, 2020 7.667 7.667 7.667 7.667 8 +0.08(+1.03%)
May 06, 2020 7.607 7.607 7.589 7.589 848 +0.07(+0.91%)
May 05, 2020 7.640 7.640 7.521 7.521 340 -0.07(-0.90%)
May 04, 2020 7.634 7.640 7.589 7.589 885 +0.01(+0.08%)
May 01, 2020 7.583 7.583 7.583 7.583 167 -0.05(-0.62%)
Apr 30, 2020 7.652 7.652 7.622 7.630 7,770 +0.08(+1.00%)
Apr 29, 2020 7.521 7.681 7.503 7.555 5,508 -0.08(-1.04%)
Apr 28, 2020 7.589 7.634 7.580 7.634 2,653 +0.13(+1.75%)
Apr 27, 2020 7.544 7.544 7.461 7.503 1,247 -0.03(-0.40%)
Apr 24, 2020 7.610 7.610 7.533 7.533 24,014 -0.07(-0.90%)
Apr 23, 2020 7.581 7.634 7.581 7.601 8,648 +0.01(+0.19%)
Apr 22, 2020 7.586 7.586 7.586 7.586 36 +0.03(+0.36%)
Apr 21, 2020 7.559 7.559 7.559 7.559 0 -0.10(-1.36%)
Apr 20, 2020 7.664 7.664 7.664 7.664 40 +0.04(+0.50%)
Apr 17, 2020 7.616 7.654 7.604 7.626 1,679 +0.02(+0.21%)
Apr 16, 2020 7.610 7.610 7.610 7.610 0 -0.03(-0.41%)
Apr 15, 2020 7.652 7.676 7.628 7.641 2,124 -0.01(-0.17%)
Apr 14, 2020 7.723 7.723 7.655 7.655 277 +0.01(+0.12%)
Apr 13, 2020 7.646 7.646 7.646 7.646 0 -0.07(-0.89%)
Apr 09, 2020 7.777 7.789 7.616 7.714 7,389 +0.03(+0.35%)
Apr 08, 2020 7.711 7.717 7.687 7.687 13,602 +0.08(+1.02%)
Apr 07, 2020 7.533 7.610 7.533 7.610 631 +0.12(+1.67%)
Apr 06, 2020 7.515 7.515 7.485 7.485 2,770 +0.12(+1.62%)
Apr 03, 2020 7.539 7.539 7.366 7.366 167 -0.13(-1.67%)
Apr 02, 2020 7.491 7.491 7.491 7.491 89 -0.01(-0.20%)
Apr 01, 2020 7.545 7.545 7.503 7.506 2,989 -0.13(-1.72%)
Mar 31, 2020 7.675 7.675 7.637 7.637 3,617 +0.04(+0.51%)
Mar 30, 2020 7.598 7.598 7.598 7.598 36 -0.16(-2.00%)
Mar 27, 2020 7.753 7.753 7.753 7.753 503 -0.09(-1.13%)
Mar 26, 2020 7.842 7.842 7.842 7.842 33 -0.16(-2.04%)
Mar 25, 2020 7.983 8.005 7.983 8.005 1,893 +0.04(+0.52%)
Mar 24, 2020 7.888 7.964 7.888 7.964 9,463 +0.40(+5.36%)
Mar 23, 2020 7.550 7.559 7.544 7.559 1,013 +0.11(+1.49%)
Mar 20, 2020 7.520 7.538 7.443 7.448 7,070 +0.02(+0.32%)
Mar 19, 2020 7.291 7.502 7.282 7.424 21,210 +0.20(+2.82%)
Mar 18, 2020 7.371 7.413 6.934 7.220 42,786 -0.20(-2.72%)
Mar 17, 2020 7.407 7.490 7.407 7.422 19,375 -0.01(-0.16%)
Mar 16, 2020 7.449 7.499 7.434 7.434 9,646 -0.60(-7.43%)
Mar 13, 2020 8.031 8.031 8.022 8.031 2,188 -0.02(-0.24%)
Mar 12, 2020 7.906 8.313 7.906 8.050 717 -0.54(-6.27%)
Mar 11, 2020 8.590 8.590 8.560 8.588 2,149 -0.14(-1.55%)
Mar 10, 2020 8.723 8.723 8.723 8.723 84 +0.24(+2.80%)
Mar 09, 2020 8.554 8.554 8.486 8.486 1,885 -0.56(-6.23%)
Mar 06, 2020 9.088 9.088 9.049 9.049 841 -0.23(-2.44%)
Mar 05, 2020 9.302 9.308 9.276 9.276 1,060 -0.13(-1.35%)
Mar 04, 2020 9.402 9.403 9.402 9.403 2,033 -0.03(-0.35%)
Mar 03, 2020 9.462 9.486 9.436 9.436 9,830 +0.06(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.