5 DAY PERFORMANCE
-19.35%
1 MONTH PERFORMANCE
-16.25%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+12.21%
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.35 | $31.30 (-0.16%) | $31.40 | $31.17 | 204.67 K | $632.24 M |
| 09/18/2026 | $31.66 | $31.56 (-0.32%) | $31.68 | $31.46 | 260.70 K | $637.49 M |
| 09/17/2026 | $31.53 | $31.49 (-0.13%) | $31.64 | $31.46 | 172.10 K | $636.07 M |
| 09/16/2026 | $31.93 | $31.57 (-1.13%) | $31.94 | $31.52 | 680.23 K | $637.69 M |
| 09/15/2026 | $31.69 | $31.89 (0.63%) | $31.93 | $31.69 | 231.54 K | $644.15 M |
| 09/14/2026 | $31.70 | $31.46 (-0.76%) | $31.74 | $31.38 | 337.51 K | $635.47 M |
| 09/11/2026 | $31.58 | $31.52 (-0.19%) | $31.68 | $31.42 | 433.35 K | $636.68 M |
| 09/10/2026 | $31.59 | $31.90 (0.98%) | $31.90 | $31.52 | 532.33 K | $644.36 M |
| 09/09/2026 | $31.46 | $31.56 (0.32%) | $31.59 | $31.40 | 338.40 K | $637.49 M |
| 09/08/2026 | $31.17 | $31.23 (0.19%) | $31.23 | $31.04 | 612.82 K | $630.82 M |
| 09/04/2026 | $30.70 | $30.71 (0.03%) | $30.73 | $30.37 | 457.44 K | $620.32 M |
| 09/03/2026 | $30.63 | $30.80 (0.56%) | $30.89 | $30.60 | 292.65 K | $622.14 M |
| 09/02/2026 | $30.78 | $30.69 (-0.29%) | $30.96 | $30.63 | 381.21 K | $619.91 M |
| 09/01/2026 | $30.63 | $30.83 (0.65%) | $30.89 | $30.49 | 576.10 K | $622.74 M |
| 08/31/2026 | $30.49 | $30.60 (0.36%) | $30.60 | $30.28 | 793.23 K | $618.10 M |
| 08/28/2026 | $30.00 | $30.07 (0.23%) | $30.18 | $29.89 | 777.52 K | $607.39 M |
| 08/27/2026 | $29.67 | $29.93 (0.88%) | $29.99 | $29.63 | 1.42 M | $604.56 M |
| 08/26/2026 | $29.50 | $29.68 (0.61%) | $29.88 | $29.50 | 229.80 K | $599.51 M |
| 08/25/2026 | $29.69 | $29.56 (-0.44%) | $29.78 | $29.56 | 172.30 K | $597.09 M |
| 08/24/2026 | $30.24 | $30.00 (-0.79%) | $30.28 | $29.92 | 125.74 K | $605.98 M |
| 08/21/2026 | $30.41 | $30.40 (-0.03%) | $30.43 | $30.27 | 101.70 K | $614.06 M |
| 08/20/2026 | $30.13 | $30.34 (0.7%) | $30.40 | $30.13 | 120.95 K | $612.84 M |
| 08/19/2026 | $29.95 | $29.99 (0.13%) | $30.13 | $29.93 | 65.50 K | $605.78 M |
| 08/18/2026 | $29.94 | $29.91 (-0.1%) | $30.01 | $29.84 | 121.21 K | $604.16 M |
| 08/17/2026 | $29.56 | $29.93 (1.25%) | $29.96 | $29.55 | 110.23 K | $604.56 M |
| 08/14/2026 | $29.18 | $29.39 (0.72%) | $29.44 | $29.18 | 53.35 K | $593.66 M |
| 08/13/2026 | $29.40 | $29.27 (-0.44%) | $29.41 | $29.15 | 72.05 K | $591.23 M |
| 08/12/2026 | $29.48 | $29.53 (0.17%) | $29.55 | $29.37 | 59.91 K | $596.48 M |
| 08/11/2026 | $29.30 | $29.42 (0.41%) | $29.44 | $29.24 | 61.94 K | $594.26 M |
| 08/10/2026 | $29.04 | $29.36 (1.1%) | $29.42 | $28.97 | 116.30 K | $593.05 M |
| 08/07/2026 | $28.54 | $28.55 (0.04%) | $28.68 | $28.51 | 139.70 K | $366.20 M |
| 08/06/2026 | $28.30 | $28.44 (0.49%) | $28.53 | $28.28 | 151.10 K | $364.79 M |
| 08/05/2026 | $28.24 | $28.21 (-0.11%) | $28.32 | $28.09 | 568.12 K | $361.84 M |
| 08/04/2026 | $27.88 | $28.13 (0.9%) | $28.19 | $27.88 | 140.91 K | $360.81 M |
| 08/03/2026 | $28.70 | $28.43 (-0.94%) | $28.71 | $28.25 | 405.40 K | $364.66 M |
| 07/31/2026 | $28.94 | $28.95 (0.03%) | $29.01 | $28.80 | 275.71 K | $371.33 M |
| 07/30/2026 | $28.79 | $28.77 (-0.07%) | $28.87 | $28.72 | 212.01 K | $369.02 M |
| 07/29/2026 | $28.85 | $28.95 (0.35%) | $29.05 | $28.77 | 93.63 K | $371.33 M |
| 07/28/2026 | $28.50 | $28.51 (0.04%) | $28.68 | $28.39 | 153.98 K | $365.69 M |
| 07/27/2026 | $28.94 | $28.59 (-1.21%) | $28.94 | $28.56 | 81.40 K | $366.71 M |
| 07/24/2026 | $29.09 | $29.13 (0.14%) | $29.28 | $29.06 | 99.00 K | $373.64 M |
| 07/23/2026 | $29.31 | $29.40 (0.31%) | $29.53 | $29.31 | 111.12 K | $377.10 M |
| 07/22/2026 | $29.07 | $29.10 (0.1%) | $29.24 | $29.06 | 241.20 K | $373.26 M |
| 07/21/2026 | $28.90 | $29.00 (0.35%) | $29.04 | $28.88 | 511.60 K | $371.97 M |
| 07/20/2026 | $28.47 | $28.70 (0.81%) | $28.76 | $28.47 | 188.34 K | $368.13 M |
| 07/17/2026 | $28.18 | $28.50 (1.14%) | $28.60 | $28.18 | 235.23 K | $365.56 M |
| 07/16/2026 | $28.36 | $28.19 (-0.6%) | $28.36 | $28.15 | 190.22 K | $361.58 M |
| 07/15/2026 | $28.38 | $28.36 (-0.07%) | $28.40 | $28.10 | 74.70 K | $363.76 M |
| 07/14/2026 | $28.40 | $28.36 (-0.14%) | $28.46 | $28.21 | 349.93 K | $363.76 M |
| 07/13/2026 | $27.58 | $28.03 (1.63%) | $28.07 | $27.58 | 135.01 K | $359.53 M |
| 07/10/2026 | $27.33 | $27.36 (0.11%) | $27.47 | $27.30 | 784.44 K | $350.94 M |
| 07/09/2026 | $27.55 | $27.50 (-0.18%) | $27.67 | $27.47 | 144.10 K | $352.73 M |
| 07/08/2026 | $27.18 | $27.51 (1.21%) | $27.55 | $27.17 | 203.10 K | $352.86 M |
| 07/07/2026 | $26.93 | $27.06 (0.48%) | $27.06 | $26.83 | 178.94 K | $347.09 M |
| 07/06/2026 | $26.76 | $27.09 (1.23%) | $27.09 | $26.73 | 713.90 K | $347.47 M |
| 07/02/2026 | $26.33 | $26.31 (-0.08%) | $26.46 | $26.22 | 360.50 K | $337.47 M |
| 07/01/2026 | $26.34 | $26.38 (0.15%) | $26.48 | $26.26 | 452.31 K | $338.37 M |
| 06/30/2026 | $26.41 | $26.44 (0.11%) | $26.48 | $26.30 | 286.60 K | $339.14 M |
| 06/29/2026 | $26.26 | $26.13 (-0.5%) | $26.26 | $26.09 | 807.90 K | $335.16 M |
| 06/26/2026 | $26.11 | $26.11 (0%) | $26.24 | $26.03 | 916.10 K | $334.90 M |
| 06/25/2026 | $26.09 | $26.46 (1.42%) | $26.52 | $26.09 | 1.90 M | $339.39 M |
| 06/24/2026 | $26.05 | $26.06 (0.04%) | $26.21 | $26.00 | 119.13 K | $334.26 M |
| 06/23/2026 | $26.26 | $26.39 (0.5%) | $26.44 | $26.22 | 99.50 K | $338.50 M |
| 06/22/2026 | $26.45 | $26.50 (0.19%) | $26.57 | $26.36 | 201.00 K | $339.91 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.
