5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-10.51%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
+13.00%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+16.42%
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $26.30 | $26.35 (0.17%) | $26.40 | $26.22 | 33.55 K | |
| 06/22/2026 | $26.45 | $26.50 (0.19%) | $26.57 | $26.36 | 201.00 K | $339.91 M |
| 06/18/2026 | $26.57 | $26.52 (-0.19%) | $26.57 | $26.26 | 171.84 K | $340.16 M |
| 06/17/2026 | $26.94 | $26.75 (-0.71%) | $27.09 | $26.63 | 320.43 K | $343.11 M |
| 06/16/2026 | $26.70 | $26.87 (0.64%) | $26.90 | $26.63 | 151.73 K | $344.65 M |
| 06/15/2026 | $26.90 | $26.93 (0.11%) | $26.97 | $26.82 | 284.10 K | $345.42 M |
| 06/12/2026 | $27.23 | $27.15 (-0.29%) | $27.39 | $27.09 | 121.72 K | $348.24 M |
| 06/11/2026 | $27.57 | $27.43 (-0.51%) | $27.75 | $27.36 | 256.31 K | $351.84 M |
| 06/10/2026 | $27.50 | $27.62 (0.44%) | $27.73 | $27.47 | 81.40 K | $354.27 M |
| 06/09/2026 | $27.53 | $27.46 (-0.25%) | $27.53 | $27.20 | 296.22 K | $352.22 M |
| 06/08/2026 | $27.74 | $27.67 (-0.25%) | $27.76 | $27.60 | 242.03 K | $354.91 M |
| 06/05/2026 | $27.84 | $27.63 (-0.75%) | $27.84 | $27.55 | 187.42 K | $354.40 M |
| 06/04/2026 | $28.08 | $27.97 (-0.39%) | $28.08 | $27.88 | 160.91 K | $358.76 M |
| 06/03/2026 | $28.48 | $28.40 (-0.28%) | $28.53 | $28.35 | 209.90 K | $364.28 M |
| 06/02/2026 | $28.23 | $28.35 (0.43%) | $28.37 | $28.18 | 138.20 K | $363.64 M |
| 06/01/2026 | $28.27 | $28.27 (0%) | $28.47 | $28.20 | 171.20 K | $362.61 M |
| 05/29/2026 | $28.18 | $28.00 (-0.64%) | $28.18 | $27.83 | 253.12 K | $359.15 M |
| 05/28/2026 | $28.08 | $28.18 (0.36%) | $28.20 | $27.90 | 116.71 K | $361.46 M |
| 05/27/2026 | $27.80 | $27.92 (0.43%) | $28.02 | $27.73 | 186.95 K | $358.12 M |
| 05/26/2026 | $28.21 | $28.13 (-0.28%) | $28.34 | $28.11 | 120.00 K | $360.81 M |
| 05/22/2026 | $28.52 | $28.45 (-0.25%) | $28.63 | $28.34 | 221.13 K | $364.92 M |
| 05/21/2026 | $28.87 | $28.52 (-1.21%) | $28.94 | $28.37 | 279.65 K | $365.82 M |
| 05/20/2026 | $29.00 | $28.70 (-1.03%) | $29.00 | $28.51 | 141.70 K | $368.13 M |
| 05/19/2026 | $29.05 | $29.10 (0.17%) | $29.18 | $28.92 | 83.50 K | $373.26 M |
| 05/18/2026 | $28.94 | $28.97 (0.1%) | $29.21 | $28.93 | 136.60 K | $371.59 M |
| 05/15/2026 | $28.69 | $28.87 (0.63%) | $28.90 | $28.67 | 88.62 K | $370.31 M |
| 05/14/2026 | $28.91 | $28.93 (0.07%) | $29.03 | $28.82 | 307.97 K | $371.08 M |
| 05/13/2026 | $29.27 | $29.19 (-0.27%) | $29.36 | $29.13 | 526.51 K | $374.41 M |
| 05/12/2026 | $29.00 | $29.29 (1%) | $29.33 | $29.00 | 180.10 K | $375.69 M |
| 05/11/2026 | $28.64 | $28.87 (0.8%) | $28.89 | $28.59 | 86.41 K | $370.31 M |
| 05/08/2026 | $28.17 | $28.22 (0.18%) | $28.30 | $28.11 | 114.90 K | $361.97 M |
| 05/07/2026 | $27.95 | $28.14 (0.68%) | $28.20 | $27.77 | 193.60 K | $360.94 M |
| 05/06/2026 | $28.34 | $28.18 (-0.56%) | $28.36 | $28.14 | 154.00 K | $361.46 M |
| 05/05/2026 | $28.77 | $28.82 (0.17%) | $28.86 | $28.73 | 272.39 K | $369.66 M |
| 05/04/2026 | $28.50 | $28.72 (0.77%) | $28.84 | $28.48 | 486.70 K | $368.38 M |
| 05/01/2026 | $28.48 | $28.45 (-0.11%) | $28.54 | $28.36 | 251.41 K | $364.92 M |
| 04/30/2026 | $28.40 | $28.54 (0.49%) | $28.55 | $28.28 | 132.31 K | $366.07 M |
| 04/29/2026 | $28.36 | $28.41 (0.18%) | $28.50 | $28.23 | 109.83 K | $364.41 M |
| 04/28/2026 | $28.21 | $28.13 (-0.28%) | $28.21 | $27.98 | 182.80 K | $360.81 M |
| 04/27/2026 | $27.98 | $28.06 (0.29%) | $28.20 | $27.98 | 158.90 K | $359.92 M |
| 04/24/2026 | $27.93 | $27.92 (-0.04%) | $27.99 | $27.74 | 90.10 K | $358.12 M |
| 04/23/2026 | $27.72 | $28.03 (1.12%) | $28.05 | $27.71 | 157.45 K | $359.53 M |
| 04/22/2026 | $27.71 | $27.81 (0.36%) | $27.89 | $27.71 | 86.20 K | $356.71 M |
| 04/21/2026 | $27.22 | $27.57 (1.29%) | $27.60 | $27.18 | 270.53 K | $353.63 M |
| 04/20/2026 | $27.07 | $27.19 (0.44%) | $27.30 | $27.07 | 183.66 K | $348.76 M |
| 04/17/2026 | $26.74 | $26.94 (0.75%) | $26.94 | $26.62 | 130.96 K | $345.55 M |
| 04/16/2026 | $27.63 | $27.63 (0%) | $27.73 | $27.60 | 77.21 K | $354.40 M |
| 04/15/2026 | $27.43 | $27.53 (0.36%) | $27.63 | $27.34 | 82.50 K | $353.12 M |
| 04/14/2026 | $27.46 | $27.40 (-0.22%) | $27.61 | $27.29 | 79.03 K | $351.45 M |
| 04/13/2026 | $27.70 | $27.51 (-0.69%) | $27.75 | $27.45 | 96.00 K | $352.86 M |
| 04/10/2026 | $27.17 | $27.15 (-0.07%) | $27.36 | $27.10 | 80.80 K | $348.24 M |
| 04/09/2026 | $27.25 | $27.29 (0.15%) | $27.38 | $27.04 | 103.80 K | $350.04 M |
| 04/08/2026 | $26.84 | $27.10 (0.97%) | $27.14 | $26.74 | 93.43 K | $347.60 M |
| 04/07/2026 | $27.67 | $27.44 (-0.83%) | $27.79 | $27.44 | 192.70 K | $351.96 M |
| 04/06/2026 | $27.57 | $27.63 (0.22%) | $27.70 | $27.43 | 211.82 K | $354.40 M |
| 04/02/2026 | $27.51 | $27.48 (-0.11%) | $27.58 | $27.30 | 94.72 K | $352.48 M |
| 04/01/2026 | $27.02 | $27.03 (0.04%) | $27.12 | $26.87 | 163.10 K | $346.70 M |
| 03/31/2026 | $27.44 | $27.24 (-0.73%) | $27.47 | $27.12 | 239.80 K | $349.40 M |
| 03/30/2026 | $27.46 | $27.32 (-0.51%) | $27.62 | $27.30 | 134.90 K | $350.42 M |
| 03/27/2026 | $27.09 | $27.31 (0.81%) | $27.44 | $27.07 | 403.53 K | $350.30 M |
| 03/26/2026 | $26.84 | $26.78 (-0.22%) | $27.01 | $26.73 | 168.81 K | $343.50 M |
| 03/25/2026 | $26.20 | $26.42 (0.84%) | $26.51 | $26.12 | 264.70 K | $338.88 M |
| 03/24/2026 | $26.62 | $26.72 (0.38%) | $26.85 | $26.55 | 60.90 K | $342.73 M |
| 03/23/2026 | $26.66 | $26.21 (-1.69%) | $26.66 | $25.93 | 158.14 K | $336.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
