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
)
19.38
+0.09 (+0.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Mar 02, 2020
9.257
9.373
9.257
9.373
422
+0.18(+1.98%)
Feb 28, 2020
9.106
9.207
9.106
9.191
30,976
-0.18(-1.93%)
Feb 27, 2020
9.338
9.373
9.338
9.371
6,867
-0.16(-1.70%)
Feb 26, 2020
9.549
9.549
9.533
9.533
1,001
-0.08(-0.88%)
Feb 25, 2020
9.623
9.623
9.618
9.618
289
-0.13(-1.33%)
Feb 24, 2020
9.753
9.753
9.748
9.748
506
-0.20(-1.97%)
Feb 21, 2020
9.944
9.944
9.944
9.944
0
-0.04(-0.44%)
Feb 20, 2020
9.988
9.988
9.988
9.988
0
-0.06(-0.62%)
Feb 19, 2020
10.05
10.05
10.05
10.05
0
+0.08(+0.76%)
Feb 18, 2020
9.890
9.988
9.890
9.974
1,082
+0.16(+1.61%)
Feb 14, 2020
9.837
9.837
9.816
9.816
841
+0.01(+0.10%)
Feb 13, 2020
9.796
9.806
9.796
9.806
1,658
+0.04(+0.42%)
Feb 12, 2020
9.765
9.765
9.765
9.765
0
+0.04(+0.46%)
Feb 11, 2020
9.726
9.726
9.721
9.721
589
+0.02(+0.25%)
Feb 10, 2020
9.697
9.697
9.697
9.697
0
-0.08(-0.79%)
Feb 07, 2020
9.831
9.831
9.773
9.773
505
-0.04(-0.37%)
Feb 06, 2020
9.789
9.810
9.789
9.810
582
+0.07(+0.70%)
Feb 05, 2020
9.737
9.757
9.737
9.742
3,516
+0.05(+0.50%)
Feb 04, 2020
9.693
9.693
9.693
9.693
0
+0.01(+0.10%)
Feb 03, 2020
9.682
9.700
9.682
9.684
10,254
-0.06(-0.59%)
Jan 31, 2020
9.783
9.789
9.742
9.742
5,555
-0.07(-0.74%)
Jan 30, 2020
9.815
9.815
9.815
9.815
0
-0.08(-0.83%)
Jan 29, 2020
9.916
9.923
9.878
9.897
2,414
-0.08(-0.81%)
Jan 28, 2020
9.961
9.996
9.961
9.978
925
+0.01(+0.14%)
Jan 27, 2020
9.964
9.964
9.964
9.964
257
-0.28(-2.70%)
Jan 24, 2020
10.24
10.24
10.24
10.24
168
-0.17(-1.60%)
Jan 23, 2020
10.49
10.49
10.37
10.41
3,035
-0.10(-0.91%)
Jan 22, 2020
10.50
10.50
10.50
10.50
0
-0.09(-0.90%)
Jan 21, 2020
10.60
10.60
10.60
10.60
1
-0.10(-0.92%)
Jan 17, 2020
10.70
10.70
10.70
10.70
168
+0.06(+0.56%)
Jan 16, 2020
10.61
10.64
10.61
10.64
259
-0.06(-0.54%)
Jan 15, 2020
10.69
10.69
10.69
10.69
143
+0.01(+0.10%)
Jan 14, 2020
10.68
10.68
10.68
10.68
0
+0.04(+0.35%)
Jan 13, 2020
10.65
10.65
10.65
10.65
0
-0.09(-0.82%)
Jan 10, 2020
10.73
10.77
10.73
10.73
4,208
+0.01(+0.08%)
Jan 09, 2020
10.72
10.72
10.72
10.72
0
-0.07(-0.66%)
Jan 08, 2020
10.42
10.79
10.42
10.79
168
-0.12(-1.14%)
Jan 07, 2020
10.87
10.92
10.87
10.92
883
+0.05(+0.48%)
Jan 06, 2020
10.87
10.87
10.87
10.87
0
-0.02(-0.16%)
Jan 03, 2020
11.01
11.01
10.88
10.88
6,060
-0.01(-0.12%)
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
.