5 DAY PERFORMANCE
-12.06%
1 MONTH PERFORMANCE
-5.91%
3 MONTH PERFORMANCE
-9.52%
6 MONTH PERFORMANCE
+9.74%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
+17.11%
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.54 | $28.56 (0.05%) | $28.68 | $28.50 | 122.22 K | $367.68 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 |
| 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 |
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.
