USCF SummerHaven Dyn CmdtyStgy NoK-1 ETF (SDCI)
18.89
+0.16
(+0.85%)
USD |
NYSEARCA |
May 03, 16:00
18.92
+0.03
(+0.16%)
Pre-Market: 20:00
SDCI Price: 18.89 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 18.86 | 18.93 | 18.79 | 18.89 | 7957.00 |
May 02, 2024 | 18.73 | 18.73 | 18.68 | 18.73 | 1015.00 |
May 01, 2024 | 18.97 | 18.97 | 18.81 | 18.82 | 1379.00 |
Apr 30, 2024 | 19.18 | 19.28 | 19.12 | 19.12 | 1972.00 |
Apr 29, 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 11244.00 |
Apr 26, 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 7070.00 |
Apr 25, 2024 | 19.54 | 19.65 | 19.54 | 19.65 | 1153.00 |
Apr 24, 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 2484.00 |
Apr 23, 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 204616.0 |
Apr 22, 2024 | 19.76 | 19.76 | 19.63 | 19.70 | 3370.00 |
Apr 19, 2024 | 19.73 | 19.95 | 19.73 | 19.90 | 9079.00 |
Apr 18, 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 9894.00 |
Apr 17, 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 1610.00 |
Apr 16, 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 211830.0 |
Apr 15, 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 4504.00 |
Apr 12, 2024 | 19.91 | 19.91 | 19.56 | 19.62 | 4240.00 |
Apr 11, 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 3419.00 |
Apr 10, 2024 | 19.50 | 19.65 | 19.50 | 19.62 | 10929.00 |
Apr 09, 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 6669.00 |
Apr 08, 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 2648.00 |
Apr 05, 2024 | 19.43 | 19.57 | 19.39 | 19.48 | 4535.00 |
Apr 04, 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 5164.00 |
Apr 03, 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 1693.00 |
Apr 02, 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 2913.00 |
Apr 01, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 9569.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.16
Minimum
Mar 18 2020
26.87
Maximum
Jun 09 2022
18.49
Average
18.18
Median
Dec 20 2019