USCF SummerHaven Dynamic Commodity Strat No K-1 Fd

SDCI
🏛️ usa →
23.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.61 17.61 17.46 17.46 0.0M
2023-12-28 17.81 17.81 17.67 17.67 0.0M
2023-12-27 17.82 17.86 17.77 17.79 0.0M
2023-12-26 17.48 17.80 17.11 17.74 0.0M
2023-12-22 17.76 17.76 17.65 17.66 0.0M
2023-12-21 17.75 17.75 17.70 17.74 0.0M
2023-12-20 17.87 17.97 17.76 17.79 0.0M
2023-12-19 17.86 17.99 17.83 17.99 0.0M
2023-12-18 18.05 18.07 17.94 17.95 0.0M
2023-12-15 17.82 17.88 17.82 17.84 0.0M
2023-12-14 17.75 17.81 17.75 17.78 0.0M
2023-12-13 17.33 17.57 17.33 17.54 0.0M
2023-12-12 17.35 17.37 17.32 17.36 0.0M
2023-12-11 17.47 17.57 17.47 17.57 0.0M
2023-12-08 17.31 17.56 17.31 17.49 0.0M
2023-12-07 17.47 17.47 17.40 17.42 0.0M
2023-12-06 17.60 17.60 17.34 17.36 0.0M
2023-12-05 17.86 17.86 17.73 17.75 0.0M
2023-12-04 18.02 18.02 17.88 17.93 0.0M
2023-12-01 18.27 18.32 18.06 18.11 0.0M
2023-11-30 18.50 18.50 18.28 18.30 0.0M
2023-11-29 18.27 18.43 18.26 18.43 0.0M
2023-11-28 18.21 18.41 18.21 18.40 0.0M
2023-11-27 18.07 18.16 18.04 18.12 0.2M
2023-11-24 18.45 18.45 18.23 18.23 0.0M
2023-11-22 18.36 18.46 18.31 18.42 0.0M
2023-11-21 18.53 18.61 18.53 18.59 0.0M
2023-11-20 18.32 18.53 18.32 18.47 0.0M
2023-11-17 18.13 18.16 18.13 18.14 0.0M
2023-11-16 18.03 18.03 17.97 18.00 0.0M
2023-11-15 18.41 18.44 18.35 18.42 0.0M
2023-11-14 18.48 18.48 18.39 18.39 0.0M
2023-11-13 18.35 18.37 18.31 18.35 0.0M
2023-11-10 18.01 18.01 18.01 18.01 0.0M
2023-11-09 18.02 18.02 17.97 17.99 0.0M
2023-11-08 18.16 18.21 18.08 18.08 0.0M
2023-11-07 18.45 18.45 18.28 18.28 0.0M
2023-11-06 18.67 18.70 18.67 18.67 0.0M
2023-11-03 18.61 18.61 18.61 18.61 0.0M
2023-11-02 18.52 18.70 18.52 18.69 0.0M
2023-11-01 18.58 18.58 18.46 18.46 0.0M
2023-10-31 18.56 18.61 18.47 18.51 0.0M
2023-10-30 18.62 18.62 18.47 18.49 0.0M
2023-10-27 19.36 19.36 18.54 18.70 0.0M
2023-10-26 18.52 18.52 18.47 18.48 0.0M
2023-10-25 18.49 18.55 18.45 18.53 0.0M
2023-10-24 18.56 18.56 18.46 18.55 0.0M
2023-10-23 18.72 18.75 18.61 18.65 0.0M
2023-10-20 18.76 19.16 18.69 18.69 0.2M
2023-10-19 18.59 18.80 18.59 18.80 0.0M
2023-10-18 18.60 18.64 18.60 18.63 0.0M
2023-10-17 18.43 18.54 18.43 18.54 0.0M
2023-10-16 18.41 18.41 18.38 18.40 0.0M
2023-10-13 18.25 18.40 18.19 18.38 0.0M
2023-10-12 17.90 17.97 17.90 17.97 0.0M
2023-10-11 18.00 18.00 17.88 17.88 0.0M
2023-10-10 17.99 18.02 17.96 18.01 0.0M
2023-10-09 18.00 18.05 17.98 18.02 0.0M
2023-10-06 17.79 17.89 17.79 17.84 0.0M
2023-10-05 17.75 17.75 17.68 17.74 0.0M
2023-10-04 18.04 18.04 17.79 17.82 0.0M
2023-10-03 18.28 18.28 18.13 18.22 0.0M
2023-10-02 18.52 18.52 18.37 18.38 0.0M
2023-09-29 18.53 18.53 18.47 18.50 0.0M
2023-09-28 18.71 18.84 18.71 18.79 0.0M
2023-09-27 18.73 18.76 18.68 18.70 0.0M
2023-09-26 18.55 18.65 18.55 18.63 0.0M
2023-09-25 18.73 18.73 18.54 18.65 0.0M
2023-09-22 18.80 18.80 18.70 18.73 0.0M
2023-09-21 18.77 18.77 18.76 18.76 0.0M
2023-09-20 18.90 18.93 18.82 18.82 0.0M
2023-09-19 19.01 19.01 18.94 18.96 0.0M
2023-09-18 19.09 19.11 19.04 19.06 0.0M
2023-09-15 19.14 19.18 19.10 19.14 0.0M
2023-09-14 19.15 19.27 19.14 19.22 0.0M
2023-09-13 19.02 19.02 19.01 19.01 0.0M
2023-09-12 18.97 19.00 18.92 18.97 0.0M
2023-09-11 18.91 18.99 18.85 18.91 0.0M
2023-09-08 18.63 18.74 18.63 18.67 0.0M
2023-09-07 18.65 18.68 18.62 18.67 0.0M
2023-09-06 18.68 18.78 18.68 18.74 0.0M
2023-09-05 18.80 18.85 18.76 18.81 0.0M
2023-09-01 18.71 18.81 18.70 18.77 0.0M
2023-08-31 18.60 18.60 18.55 18.60 0.0M
2023-08-30 18.54 18.58 18.54 18.54 0.0M
2023-08-29 18.54 18.59 18.52 18.56 0.0M
2023-08-28 18.43 18.56 18.43 18.47 0.0M
2023-08-25 18.41 18.53 18.41 18.53 0.0M
2023-08-24 18.31 18.31 18.31 18.31 0.0M
2023-08-23 18.11 18.22 18.11 18.22 0.0M
2023-08-22 18.21 18.21 18.16 18.16 0.0M
2023-08-21 18.35 18.35 18.17 18.19 0.0M
2023-08-18 18.22 18.22 18.15 18.18 0.0M
2023-08-17 18.11 18.11 17.96 17.97 0.0M
2023-08-16 17.89 17.89 17.89 17.89 0.0M
2023-08-15 18.04 18.05 17.93 17.93 0.0M
2023-08-14 18.17 18.17 18.11 18.13 0.0M
2023-08-11 18.41 18.41 18.29 18.30 0.0M
2023-08-10 18.42 18.42 18.31 18.34 0.0M
2023-08-09 18.40 18.42 18.37 18.42 0.0M
2023-08-08 18.12 18.34 18.09 18.32 0.0M
2023-08-07 18.40 18.40 18.36 18.40 0.0M
2023-08-04 18.44 18.46 18.41 18.41 0.0M
2023-08-03 18.22 18.39 18.22 18.37 0.0M
2023-08-02 18.44 18.44 18.21 18.30 0.0M
2023-08-01 18.46 18.52 18.46 18.52 0.0M
2023-07-31 18.55 18.57 18.46 18.57 0.0M
2023-07-28 18.48 18.58 18.48 18.53 0.0M
2023-07-27 18.60 18.60 18.46 18.46 0.0M
2023-07-26 18.51 18.60 18.51 18.58 0.0M
2023-07-25 18.51 18.51 18.47 18.51 0.0M
2023-07-24 18.44 18.45 18.43 18.45 0.0M
2023-07-21 18.23 18.23 18.18 18.22 0.0M
2023-07-20 18.05 18.05 17.97 18.05 0.0M
2023-07-19 17.80 17.91 17.80 17.88 0.0M
2023-07-18 17.60 17.78 17.60 17.77 0.0M
2023-07-17 17.60 17.60 17.52 17.52 0.0M
2023-07-14 17.72 17.72 17.66 17.66 0.0M
2023-07-13 17.76 17.76 17.53 17.68 0.0M
2023-07-12 17.55 17.58 17.46 17.46 0.0M
2023-07-11 17.34 17.34 17.34 17.34 0.0M
2023-07-10 17.23 17.23 17.23 17.23 0.0M
2023-07-07 17.15 17.19 17.11 17.15 0.0M
2023-07-06 17.17 17.17 17.05 17.13 0.0M
2023-07-05 17.10 17.14 17.10 17.14 0.0M
2023-07-03 17.04 17.05 17.03 17.03 0.0M
2023-06-30 16.75 16.94 16.75 16.94 0.0M
2023-06-29 16.62 16.64 16.56 16.64 0.0M
2023-06-28 16.66 16.69 16.58 16.62 0.0M
2023-06-27 16.88 16.88 16.74 16.74 0.0M
2023-06-26 17.09 17.09 16.95 16.96 0.0M
2023-06-23 17.10 17.10 16.91 17.00 0.0M
2023-06-22 17.45 17.45 17.27 17.39 0.0M
2023-06-21 17.52 17.67 17.52 17.67 0.0M
2023-06-20 17.60 17.60 17.46 17.55 0.0M
2023-06-16 17.71 17.78 17.59 17.78 0.0M
2023-06-15 17.20 17.56 17.20 17.53 0.0M
2023-06-14 17.10 17.15 17.07 17.07 0.0M
2023-06-13 17.19 17.19 17.06 17.06 0.0M
2023-06-12 17.15 17.15 16.92 16.98 0.0M
2023-06-09 17.10 17.10 17.09 17.09 0.0M
2023-06-08 17.12 17.14 17.12 17.14 0.0M
2023-06-07 17.08 17.12 17.08 17.10 0.0M
2023-06-06 17.02 17.05 16.95 17.04 0.0M
2023-06-05 17.03 17.05 16.98 17.01 0.0M
2023-06-02 16.93 16.96 16.91 16.94 0.0M
2023-06-01 16.69 16.84 16.69 16.84 0.0M
2023-05-31 16.55 16.62 16.50 16.50 0.0M
2023-05-30 16.94 16.94 16.62 16.75 0.0M
2023-05-26 17.00 17.00 16.94 16.94 0.0M
2023-05-25 16.83 16.83 16.83 16.83 0.0M
2023-05-24 17.01 17.01 17.01 17.01 0.0M
2023-05-23 16.95 17.02 16.95 17.02 0.0M
2023-05-22 17.00 17.03 17.00 17.03 0.0M
2023-05-19 17.14 17.14 16.98 16.98 0.0M
2023-05-18 16.98 16.98 16.90 16.90 0.0M
2023-05-17 16.97 17.05 16.97 17.05 0.0M
2023-05-16 17.07 17.07 16.90 16.90 0.0M
2023-05-15 16.85 17.22 16.45 17.04 0.0M
2023-05-12 16.92 16.92 16.77 16.80 0.0M
2023-05-11 17.09 17.10 16.75 16.93 0.0M
2023-05-10 16.75 17.23 16.75 17.23 0.0M
2023-05-09 17.05 17.21 17.05 17.21 0.0M
2023-05-08 17.03 17.69 16.77 17.22 0.0M
2023-05-05 16.97 16.99 16.97 16.99 0.0M
2023-05-04 16.64 16.81 16.64 16.69 0.0M
2023-05-03 16.77 16.81 16.59 16.64 0.0M
2023-05-02 17.40 17.40 16.93 16.95 0.0M
2023-05-01 17.30 17.88 17.26 17.32 0.0M
2023-04-28 17.36 17.36 17.26 17.32 0.0M
2023-04-27 17.31 17.31 17.19 17.23 0.0M
2023-04-26 17.36 17.44 17.30 17.31 0.0M
2023-04-25 17.40 17.45 17.39 17.40 0.0M
2023-04-24 17.45 17.58 17.45 17.58 0.0M
2023-04-21 17.64 17.64 17.54 17.61 0.0M
2023-04-20 17.62 17.62 17.58 17.58 0.0M
2023-04-19 17.84 17.84 17.73 17.73 0.0M
2023-04-18 18.15 18.15 17.74 17.94 0.0M
2023-04-17 17.83 17.83 17.69 17.82 0.0M
2023-04-14 17.85 17.85 17.80 17.80 0.0M
2023-04-13 17.84 17.84 17.84 17.84 0.0M
2023-04-12 17.71 17.78 17.68 17.68 0.0M
2023-04-11 17.59 17.64 17.58 17.64 0.0M
2023-04-10 17.49 17.52 17.48 17.48 0.0M
2023-04-06 17.49 17.56 17.49 17.56 0.0M
2023-04-05 17.44 17.53 17.44 17.44 0.0M
2023-04-04 17.47 17.47 17.35 17.41 0.0M
2023-04-03 17.54 17.54 17.46 17.48 0.0M
2023-03-31 17.15 17.20 17.15 17.19 0.0M
2023-03-30 17.07 17.16 17.06 17.07 0.0M
2023-03-29 17.10 17.10 17.00 17.00 0.0M
2023-03-28 16.96 17.15 16.96 17.05 0.0M
2023-03-27 16.75 17.08 16.75 17.01 0.0M
2023-03-24 16.78 16.93 16.78 16.84 0.0M
2023-03-23 16.97 16.97 16.76 16.76 0.0M
2023-03-22 16.89 16.97 16.79 16.89 0.0M
2023-03-21 16.87 16.93 16.82 16.89 0.0M
2023-03-20 17.02 17.02 16.80 16.94 0.0M
2023-03-17 16.95 16.95 16.74 16.76 0.0M
2023-03-16 16.59 16.80 16.56 16.77 0.0M
2023-03-15 16.66 16.72 16.54 16.70 0.0M
2023-03-14 17.09 17.09 16.46 16.96 0.0M
2023-03-13 17.09 17.26 17.09 17.18 0.0M
2023-03-10 17.19 17.20 17.15 17.15 0.0M
2023-03-09 17.22 17.22 17.02 17.07 0.0M
2023-03-08 17.32 17.32 17.21 17.21 0.0M
2023-03-07 17.51 17.51 17.28 17.33 0.0M
2023-03-06 17.43 17.64 17.43 17.60 0.0M
2023-03-03 17.57 17.60 17.57 17.60 0.0M
2023-03-02 17.49 17.49 17.36 17.39 0.0M
2023-03-01 17.44 17.82 17.39 17.56 0.0M
2023-02-28 17.35 17.35 17.26 17.26 0.0M
2023-02-27 17.28 17.35 17.28 17.31 0.0M
2023-02-24 17.12 17.25 17.12 17.19 0.0M
2023-02-23 17.50 17.50 17.30 17.35 0.0M
2023-02-22 17.53 17.53 17.49 17.49 0.0M
2023-02-21 17.62 17.70 17.62 17.65 0.0M
2023-02-17 17.37 17.37 17.23 17.28 0.0M
2023-02-16 17.43 17.43 17.29 17.35 0.0M
2023-02-15 17.54 17.54 17.23 17.33 0.0M
2023-02-14 17.47 17.56 17.47 17.55 0.0M
2023-02-13 17.45 17.59 17.44 17.58 0.0M
2023-02-10 17.42 17.46 17.41 17.41 0.0M
2023-02-09 17.34 17.42 17.30 17.36 0.0M
2023-02-08 17.51 17.53 17.38 17.53 0.0M
2023-02-07 17.27 17.45 17.27 17.44 0.0M
2023-02-06 17.32 17.73 17.00 17.38 0.0M
2023-02-03 17.59 17.60 17.28 17.28 0.0M
2023-02-02 17.75 17.81 16.92 17.68 0.0M
2023-02-01 17.70 17.78 17.55 17.70 0.0M
2023-01-31 17.82 18.01 17.82 18.01 0.0M
2023-01-30 17.90 18.21 17.61 17.82 0.0M
2023-01-27 18.02 18.02 17.93 17.93 0.0M
2023-01-26 17.90 18.09 17.88 18.02 0.0M
2023-01-25 17.94 17.97 17.83 17.91 0.0M
2023-01-24 17.91 17.97 17.91 17.96 0.0M
2023-01-23 17.92 18.01 17.78 18.01 0.0M
2023-01-20 17.80 17.91 17.75 17.83 0.0M
2023-01-19 17.80 17.83 17.74 17.80 0.0M
2023-01-18 17.95 17.95 17.81 17.81 0.0M
2023-01-17 18.25 18.25 17.80 17.95 0.0M
2023-01-13 18.09 18.10 17.84 17.88 0.0M
2023-01-12 17.76 17.76 17.74 17.75 0.0M
2023-01-11 17.64 17.64 17.60 17.60 0.0M
2023-01-10 17.61 17.61 17.48 17.52 0.0M
2023-01-09 17.91 17.91 17.69 17.69 0.0M
2023-01-06 17.31 17.51 17.31 17.51 0.0M
2023-01-05 17.36 17.36 17.36 17.36 0.0M
2023-01-04 17.49 17.49 17.44 17.44 0.0M
2023-01-03 18.15 18.15 17.67 17.67 0.0M