5 DAY PERFORMANCE
-10.51%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
+11.13%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+24.80%
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.32 | $28.24 (-0.3%) | $28.36 | $28.16 | 134.22 K | $362.10 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 |
| 03/20/2026 | $26.94 | $27.13 (0.71%) | $27.31 | $26.76 | 80.93 K | $347.99 M |
| 03/19/2026 | $26.93 | $26.90 (-0.11%) | $27.18 | $26.75 | 179.63 K | $345.04 M |
| 03/18/2026 | $26.69 | $27.11 (1.57%) | $27.14 | $26.69 | 99.05 K | $347.73 M |
| 03/17/2026 | $26.60 | $26.61 (0.04%) | $26.64 | $26.48 | 78.80 K | $341.32 M |
| 03/16/2026 | $26.41 | $26.20 (-0.8%) | $26.50 | $26.14 | 75.10 K | $336.06 M |
| 03/13/2026 | $26.31 | $26.42 (0.42%) | $26.49 | $26.21 | 601.80 K | $338.88 M |
| 03/12/2026 | $26.55 | $26.67 (0.45%) | $26.70 | $26.44 | 202.58 K | $342.09 M |
| 03/11/2026 | $25.85 | $26.17 (1.24%) | $26.23 | $25.66 | 213.34 K | $335.67 M |
| 03/10/2026 | $25.62 | $25.63 (0.04%) | $25.67 | $25.00 | 134.10 K | $328.75 M |
| 03/09/2026 | $26.23 | $25.46 (-2.94%) | $26.30 | $25.26 | 168.42 K | $326.57 M |
| 03/06/2026 | $25.68 | $25.82 (0.55%) | $25.87 | $25.60 | 234.64 K | $331.18 M |
| 03/05/2026 | $24.95 | $25.14 (0.76%) | $25.38 | $24.95 | 133.50 K | $322.46 M |
| 03/04/2026 | $24.81 | $24.92 (0.44%) | $24.94 | $24.70 | 751.71 K | $319.64 M |
| 03/03/2026 | $25.02 | $24.67 (-1.4%) | $25.06 | $24.51 | 144.80 K | $316.43 M |
| 03/02/2026 | $24.93 | $24.78 (-0.6%) | $24.93 | $24.58 | 109.61 K | $317.84 M |
| 02/27/2026 | $24.48 | $24.40 (-0.33%) | $24.48 | $24.31 | 358.61 K | $312.97 M |
| 02/26/2026 | $23.98 | $24.08 (0.42%) | $24.19 | $23.91 | 67.40 K | $308.87 M |
| 02/25/2026 | $24.04 | $24.12 (0.33%) | $24.48 | $23.98 | 158.00 K | $309.38 M |
| 02/24/2026 | $23.91 | $23.91 (0%) | $23.98 | $23.80 | 52.96 K | $306.69 M |
| 02/23/2026 | $23.86 | $23.79 (-0.29%) | $23.97 | $23.68 | 176.70 K | $305.15 M |
| 02/20/2026 | $23.55 | $23.71 (0.68%) | $23.79 | $23.55 | 94.50 K | $304.12 M |
| 02/19/2026 | $23.35 | $23.55 (0.86%) | $23.59 | $23.33 | 117.63 K | $302.07 M |
| 02/18/2026 | $23.09 | $23.35 (1.13%) | $23.39 | $23.07 | 243.69 K | $299.50 M |
| 02/17/2026 | $22.79 | $22.73 (-0.26%) | $22.81 | $22.67 | 141.63 K | $291.55 M |
| 02/13/2026 | $23.03 | $23.03 (0%) | $23.12 | $22.97 | 93.93 K | $295.40 M |
| 02/12/2026 | $23.57 | $23.12 (-1.91%) | $23.57 | $23.04 | 197.32 K | $296.55 M |
| 02/11/2026 | $23.62 | $23.59 (-0.13%) | $23.64 | $23.46 | 183.10 K | $302.58 M |
| 02/10/2026 | $23.45 | $23.37 (-0.34%) | $23.45 | $23.27 | 183.47 K | $299.76 M |
| 02/09/2026 | $23.22 | $23.55 (1.42%) | $23.55 | $23.22 | 272.60 K | $302.07 M |
| 02/06/2026 | $23.06 | $23.20 (0.61%) | $23.37 | $23.04 | 458.65 K | $297.58 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.
