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 (%)
Jun 30, 2020
7.832
7.832
7.832
7.832
147
+0.06(+0.82%)
Jun 29, 2020
7.768
7.768
7.768
7.768
0
+0.06(+0.76%)
Jun 26, 2020
7.709
7.709
7.709
7.709
167
-0.05(-0.60%)
Jun 25, 2020
7.756
7.756
7.756
7.756
0
+0.03(+0.35%)
Jun 24, 2020
7.759
7.759
7.729
7.729
5,206
-0.10(-1.27%)
Jun 23, 2020
7.824
7.829
7.824
7.829
167
+0.03(+0.44%)
Jun 22, 2020
7.795
7.795
7.795
7.795
70
+0.01(+0.08%)
Jun 19, 2020
7.812
7.812
7.788
7.788
167
+0.01(+0.19%)
Jun 18, 2020
7.771
7.774
7.771
7.774
235
-0.02(-0.31%)
Jun 17, 2020
7.789
7.798
7.789
7.798
169
+0.04(+0.54%)
Jun 16, 2020
7.756
7.756
7.756
7.756
1
-0.03(-0.38%)
Jun 15, 2020
7.711
7.786
7.711
7.786
191
-0.01(-0.10%)
Jun 12, 2020
7.793
7.793
7.793
7.793
167
+0.00(+0.02%)
Jun 11, 2020
7.836
7.836
7.792
7.792
339
-0.17(-2.17%)
Jun 10, 2020
7.964
7.964
7.964
7.964
15
+0.04(+0.53%)
Jun 09, 2020
7.938
7.961
7.923
7.923
903
+0.00(+0.04%)
Jun 08, 2020
7.878
7.949
7.854
7.920
5,061
+0.04(+0.47%)
Jun 05, 2020
7.882
7.896
7.868
7.883
2,015
-0.00(-0.02%)
Jun 04, 2020
7.884
7.884
7.884
7.884
3
+0.05(+0.61%)
Jun 03, 2020
7.860
7.860
7.801
7.836
6,067
+0.03(+0.36%)
Jun 02, 2020
7.926
7.926
7.789
7.808
1,194
-0.10(-1.26%)
Jun 01, 2020
7.908
7.908
7.908
7.908
0
+0.09(+1.10%)
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%)
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
.