Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Uscf Summerhaven Dynamic Commodity Strategy No K
(NY:
SDCI
)
19.29
+0.04 (+0.20%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
8.794
8.794
8.794
8.794
167
+0.02(+0.20%)
Oct 29, 2020
8.664
8.777
8.646
8.777
2,272
+0.01(+0.14%)
Oct 28, 2020
8.861
8.902
8.765
8.765
4,411
-0.17(-1.87%)
Oct 27, 2020
8.932
8.932
8.932
8.932
125
-0.01(-0.17%)
Oct 26, 2020
8.962
8.962
8.947
8.947
335
-0.00(-0.03%)
Oct 23, 2020
8.950
8.950
8.950
8.950
0
-0.00(-0.03%)
Oct 22, 2020
8.953
8.953
8.953
8.953
0
-0.00(-0.03%)
Oct 21, 2020
8.932
8.956
8.932
8.956
461
+0.03(+0.33%)
Oct 20, 2020
8.926
8.926
8.926
8.926
384
+0.02(+0.24%)
Oct 19, 2020
8.905
8.905
8.905
8.905
117
+0.02(+0.17%)
Oct 16, 2020
8.890
8.890
8.890
8.890
0
-0.01(-0.17%)
Oct 15, 2020
8.905
8.905
8.905
8.905
0
+0.03(+0.37%)
Oct 14, 2020
8.872
8.872
8.872
8.872
0
+0.04(+0.40%)
Oct 13, 2020
8.837
8.837
8.837
8.837
6
-0.02(-0.27%)
Oct 12, 2020
8.860
8.860
8.860
8.860
1
-0.08(-0.87%)
Oct 09, 2020
8.938
8.938
8.938
8.938
0
+0.10(+1.15%)
Oct 08, 2020
8.831
8.837
8.819
8.837
7,458
+0.01(+0.07%)
Oct 07, 2020
8.831
8.831
8.831
8.831
0
+0.08(+0.92%)
Oct 06, 2020
8.750
8.750
8.750
8.750
105
+0.01(+0.17%)
Oct 05, 2020
8.718
8.735
8.718
8.735
812
+0.06(+0.72%)
Oct 02, 2020
8.673
8.673
8.673
8.673
0
-0.01(-0.07%)
Oct 01, 2020
8.679
8.679
8.679
8.679
3
-0.07(-0.78%)
Sep 30, 2020
8.747
8.747
8.747
8.747
28
+0.04(+0.44%)
Sep 29, 2020
8.709
8.709
8.709
8.709
87
+0.03(+0.31%)
Sep 28, 2020
8.694
8.694
8.682
8.682
616
-0.01(-0.14%)
Sep 25, 2020
8.694
8.694
8.694
8.694
0
+0.01(+0.07%)
Sep 24, 2020
8.688
8.688
8.688
8.688
10
+0.05(+0.55%)
Sep 23, 2020
8.640
8.640
8.640
8.640
1
-0.13(-1.43%)
Sep 22, 2020
8.789
8.789
8.762
8.765
780
-0.04(-0.48%)
Sep 21, 2020
8.808
8.808
8.808
8.808
166
-0.21(-2.30%)
Sep 18, 2020
8.973
9.015
8.973
9.015
335
+0.05(+0.56%)
Sep 17, 2020
8.965
8.965
8.965
8.965
55
+0.01(+0.11%)
Sep 16, 2020
8.932
8.955
8.932
8.955
570
+0.02(+0.23%)
Sep 15, 2020
8.919
8.935
8.919
8.935
1,078
+0.02(+0.20%)
Sep 14, 2020
8.917
8.917
8.917
8.917
0
+0.03(+0.30%)
Sep 11, 2020
8.890
8.890
8.890
8.890
167
+0.04(+0.44%)
Sep 10, 2020
8.852
8.852
8.852
8.852
0
-0.04(-0.50%)
Sep 09, 2020
8.896
8.896
8.896
8.896
83
-0.00(-0.04%)
Sep 08, 2020
8.900
8.900
8.900
8.900
6
-0.09(-1.01%)
Sep 04, 2020
8.992
8.992
8.992
8.992
0
+0.03(+0.33%)
Sep 03, 2020
8.962
8.962
8.962
8.962
18
-0.08(-0.89%)
Sep 02, 2020
9.063
9.087
9.042
9.042
1,209
-0.05(-0.56%)
Sep 01, 2020
9.218
9.218
9.093
9.093
720
+0.02(+0.22%)
Aug 31, 2020
9.140
9.140
9.073
9.073
537
+0.06(+0.64%)
Aug 28, 2020
8.997
9.015
8.997
9.015
335
+0.08(+0.86%)
Aug 27, 2020
8.926
8.938
8.884
8.938
8,511
+0.01(+0.13%)
Aug 26, 2020
8.926
8.926
8.926
8.926
0
+0.03(+0.30%)
Aug 25, 2020
8.914
8.944
8.899
8.899
1,679
+0.12(+1.42%)
Aug 24, 2020
8.774
8.774
8.774
8.774
0
+0.01(+0.14%)
Aug 21, 2020
8.783
8.783
8.753
8.762
671
-0.03(-0.36%)
Aug 20, 2020
8.794
8.794
8.794
8.794
0
+0.01(+0.11%)
Aug 19, 2020
8.785
8.785
8.785
8.785
0
-0.04(-0.44%)
Aug 18, 2020
8.831
8.831
8.823
8.823
1,010
+0.03(+0.29%)
Aug 17, 2020
8.729
8.819
8.729
8.798
2,230
+0.13(+1.47%)
Aug 14, 2020
8.670
8.670
8.670
8.670
503
-0.01(-0.11%)
Aug 13, 2020
8.670
8.679
8.670
8.679
314
+0.17(+1.96%)
Aug 12, 2020
8.513
8.513
8.513
8.513
5
-0.00(-0.00%)
Aug 11, 2020
8.634
8.664
8.513
8.513
6,264
-0.22(-2.51%)
Aug 10, 2020
8.733
8.733
8.733
8.733
0
+0.05(+0.59%)
Aug 07, 2020
8.658
8.682
8.658
8.682
671
-0.12(-1.41%)
Aug 06, 2020
8.805
8.805
8.805
8.805
0
+0.10(+1.14%)
Aug 05, 2020
8.795
8.795
8.706
8.706
2,015
+0.08(+0.97%)
Aug 04, 2020
8.622
8.622
8.622
8.622
105
+0.06(+0.73%)
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
.