Quantcast

USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund Historical Stock Prices

(ETF)
SDCI 
$19.49
*  
0.12
0.61%
Get SDCI Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading SDCI now


Community Rating:
View:    SDCI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 19.5674 19.49 19.49 100
04/23/2019 19.5674 19.5674 19.49 19.49 100
04/22/2019 19.71 19.71 19.5956 19.61 7,129
04/18/2019 19.5201 19.6199 19.5201 19.6199 949
04/17/2019 19.64 19.64 19.64 19.64 02
04/16/2019 19.7 19.7 19.6694 19.6694 300
04/15/2019 21.2 21.2 19.7628 19.77 27,416
04/12/2019 19.85 19.85 19.85 19.85 153
04/11/2019 19.7448 19.75 19.7448 19.75 140
04/10/2019 19.72 19.72 19.72 19.72 00
04/09/2019 19.7312 19.774 19.6612 19.72 2,449
04/08/2019 19.78 19.78 19.78 19.78 60
04/05/2019 19.82 19.82 19.7533 19.755 1,104
04/04/2019 19.7256 19.7501 19.7256 19.7501 100
04/03/2019 19.6352 19.66 19.6352 19.66 769
04/02/2019 19.6 19.6 19.59 19.59 361
04/01/2019 19.566 19.575 19.555 19.555 1,954
03/29/2019 19.51 19.58 19.44 19.44 1,248
03/28/2019 19.45 19.515 19.45 19.515 118
03/27/2019 19.7 19.7 19.55 19.604 7,953
03/26/2019 19.65 19.66 19.6257 19.6257 1,165
03/25/2019 19.615 19.615 19.615 19.615 00
03/22/2019 19.6077 19.615 19.6077 19.615 358
03/21/2019 19.74 19.75 19.7055 19.7055 50,729
03/20/2019 19.73 19.8041 19.73 19.785 1,619
03/19/2019 19.65 19.713 19.65 19.6888 918
03/18/2019 19.5844 19.6214 19.5844 19.6214 12,050
03/15/2019 19.54 19.56 19.54 19.56 275
03/14/2019 19.6 19.6 19.5295 19.5295 100
03/13/2019 19.52 19.5482 19.52 19.5482 100
03/12/2019 19.49 19.5172 19.47 19.5172 10,200
03/11/2019 19.35 19.353 19.35 19.353 100
03/08/2019 19.34 19.4443 19.34 19.4443 106
03/07/2019 19.45 19.45 19.4284 19.4284 2,600
03/06/2019 19.52 19.5226 19.52 19.5226 300
03/05/2019 19.5999 19.6078 19.5999 19.6078 175
03/04/2019 19.4838 19.513 19.4838 19.513 804
03/01/2019 19.58 19.58 19.58 19.58 04
02/28/2019 19.75 19.75 19.6943 19.6943 1,216
02/27/2019 19.73 19.7926 19.73 19.7926 150
02/26/2019 19.7148 19.7148 19.7148 19.7148 51
02/25/2019 19.7058 19.7058 19.7058 19.7058 90
02/22/2019 19.7433 19.7433 19.7433 19.7433 00
02/21/2019 19.7496 19.7496 19.7433 19.7433 303
02/20/2019 19.765 19.8 19.765 19.7933 451
02/19/2019 19.62 19.7167 19.62 19.7167 3,300
02/15/2019 19.52 19.6462 19.52 19.6462 500
02/14/2019 19.35 19.35 19.345 19.345 1,900
02/13/2019 19.3884 19.3884 19.3884 19.3884 00
02/12/2019 19.3884 19.3884 19.3884 19.3884 00
02/11/2019 19.3884 19.3884 19.3884 19.3884 00
02/08/2019 19.3884 19.3884 19.3884 19.3884 500
02/07/2019 19.4784 19.4784 19.4784 19.4784 00
02/06/2019 19.4784 19.4784 19.4784 19.4784 00
02/05/2019 19.47 19.4784 19.47 19.4784 330
02/04/2019 19.5124 19.5124 19.5124 19.5124 04
02/01/2019 19.4809 19.4809 19.4643 19.4643 475
01/31/2019 19.57 19.57 19.4081 19.42 1,330
01/30/2019 19.4899 19.4916 19.4899 19.4916 352
01/29/2019 19.4114 19.4114 19.3935 19.3935 336
01/28/2019 19.4552 19.4552 19.4552 19.4552 00
01/25/2019 19.4 19.49 19.4 19.4552 354
01/24/2019 19.365 19.39 19.365 19.3837 403
01/23/2019 19.3414 19.3414 19.3414 19.3414 01
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio