Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,115.56 +759.19 (+1.16%) CMC Crypto 200
1,404.32 -13.56 (-0.96%)
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.55 | 19.55 | 19.37 | 19.45 | 19.45 | 6,900 |
| 13 Jun 2024 | 19.49 | 19.55 | 19.47 | 19.48 | 19.48 | 12,700 |
| 12 Jun 2024 | 19.50 | 19.50 | 19.40 | 19.44 | 19.44 | 5,000 |
| 11 Jun 2024 | 19.20 | 19.24 | 19.19 | 19.22 | 19.22 | 3,200 |
| 10 Jun 2024 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | 2,100 |
| 07 Jun 2024 | 19.10 | 19.11 | 19.06 | 19.07 | 19.07 | 2,100 |
| 06 Jun 2024 | 19.19 | 19.33 | 19.19 | 19.32 | 19.32 | 4,300 |
| 05 Jun 2024 | 18.98 | 19.07 | 18.95 | 19.07 | 19.07 | 1,200 |
| 04 Jun 2024 | 19.00 | 19.03 | 18.96 | 19.00 | 19.00 | 11,400 |
| 03 Jun 2024 | 19.35 | 19.35 | 19.05 | 19.09 | 19.09 | 4,900 |
| 31 May 2024 | 19.38 | 19.38 | 19.24 | 19.27 | 19.27 | 7,600 |
| 30 May 2024 | 19.53 | 19.53 | 19.45 | 19.45 | 19.45 | 5,800 |
| 29 May 2024 | 19.72 | 19.75 | 19.68 | 19.71 | 19.71 | 21,000 |
| 28 May 2024 | 19.63 | 19.77 | 19.63 | 19.74 | 19.74 | 16,800 |
| 24 May 2024 | 19.37 | 19.40 | 19.35 | 19.38 | 19.38 | 259,800 |
| 23 May 2024 | 19.35 | 19.36 | 19.26 | 19.28 | 19.28 | 13,300 |
| 22 May 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.25 | 3,600 |
| 21 May 2024 | 19.70 | 19.72 | 19.58 | 19.64 | 19.64 | 5,200 |
| 20 May 2024 | 19.46 | 19.60 | 19.46 | 19.55 | 19.55 | 7,400 |
| 17 May 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 2,200 |
| 16 May 2024 | 19.03 | 19.10 | 19.03 | 19.08 | 19.08 | 4,100 |
| 15 May 2024 | 19.00 | 19.15 | 19.00 | 19.11 | 19.11 | 2,200 |
| 14 May 2024 | 18.96 | 18.98 | 18.93 | 18.98 | 18.98 | 1,000 |
| 13 May 2024 | 19.06 | 19.09 | 18.86 | 18.86 | 18.86 | 6,700 |
| 10 May 2024 | 19.06 | 19.09 | 19.04 | 19.04 | 19.04 | 3,100 |
| 09 May 2024 | 19.02 | 19.10 | 19.02 | 19.08 | 19.08 | 5,000 |
| 08 May 2024 | 18.93 | 19.01 | 18.93 | 18.98 | 18.98 | 3,700 |
| 07 May 2024 | 19.07 | 19.15 | 19.07 | 19.09 | 19.09 | 3,800 |
| 06 May 2024 | 18.95 | 19.00 | 18.93 | 18.97 | 18.97 | 12,100 |
| 03 May 2024 | 18.86 | 18.93 | 18.79 | 18.89 | 18.89 | 8,000 |
| 02 May 2024 | 18.73 | 18.73 | 18.68 | 18.73 | 18.73 | 1,000 |
| 01 May 2024 | 18.97 | 18.97 | 18.81 | 18.83 | 18.83 | 1,400 |
| 30 Apr 2024 | 19.18 | 19.27 | 19.12 | 19.12 | 19.12 | 2,000 |
| 29 Apr 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 19.50 | 11,200 |
| 26 Apr 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 19.58 | 7,100 |
| 25 Apr 2024 | 19.53 | 19.65 | 19.53 | 19.65 | 19.65 | 1,200 |
| 24 Apr 2024 | 19.50 | 19.65 | 19.50 | 19.59 | 19.59 | 2,500 |
| 23 Apr 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 19.52 | 204,600 |
| 22 Apr 2024 | 19.76 | 19.76 | 19.63 | 19.69 | 19.69 | 3,400 |
| 19 Apr 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 9,100 |
| 18 Apr 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 19.68 | 9,900 |
| 17 Apr 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 19.52 | 1,600 |
| 16 Apr 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 19.56 | 211,800 |
| 15 Apr 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 19.76 | 4,500 |
| 12 Apr 2024 | 19.91 | 19.91 | 19.56 | 19.63 | 19.63 | 4,200 |
| 11 Apr 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 19.56 | 3,400 |
| 10 Apr 2024 | 19.50 | 19.65 | 19.50 | 19.61 | 19.61 | 10,900 |
| 09 Apr 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 19.52 | 6,700 |
| 08 Apr 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 19.44 | 2,600 |
| 05 Apr 2024 | 19.43 | 19.57 | 19.39 | 19.49 | 19.49 | 4,500 |
| 04 Apr 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 19.42 | 5,200 |
| 03 Apr 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 19.32 | 1,700 |
| 02 Apr 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 19.20 | 2,900 |
| 01 Apr 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 19.10 | 9,600 |
| 28 Mar 2024 | 18.87 | 18.96 | 18.87 | 18.93 | 18.93 | 9,600 |
| 27 Mar 2024 | 18.72 | 18.84 | 18.70 | 18.84 | 18.84 | 4,100 |
| 26 Mar 2024 | 18.94 | 18.95 | 18.79 | 18.85 | 18.85 | 5,900 |
| 25 Mar 2024 | 18.74 | 18.88 | 18.74 | 18.86 | 18.86 | 6,500 |
| 22 Mar 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 18.62 | 800 |
| 21 Mar 2024 | 18.71 | 18.71 | 18.52 | 18.67 | 18.67 | 1,200 |
| 20 Mar 2024 | 18.49 | 18.64 | 18.49 | 18.59 | 18.59 | 1,300 |
| 19 Mar 2024 | 18.62 | 18.62 | 18.54 | 18.59 | 18.59 | 2,100 |
| 18 Mar 2024 | 18.72 | 18.82 | 18.68 | 18.78 | 18.78 | 12,200 |
| 15 Mar 2024 | 18.59 | 18.72 | 18.59 | 18.69 | 18.69 | 11,800 |
| 14 Mar 2024 | 18.50 | 18.51 | 18.48 | 18.50 | 18.50 | 2,700 |
| 13 Mar 2024 | 18.31 | 18.40 | 18.31 | 18.37 | 18.37 | 1,900 |
| 12 Mar 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 4,900 |
| 11 Mar 2024 | 18.09 | 18.22 | 18.07 | 18.19 | 18.19 | 16,700 |
| 08 Mar 2024 | 17.98 | 18.00 | 17.97 | 17.98 | 17.98 | 2,200 |
| 07 Mar 2024 | 18.08 | 18.19 | 18.08 | 18.14 | 18.14 | 3,400 |
| 06 Mar 2024 | 17.97 | 18.04 | 17.92 | 17.96 | 17.96 | 4,500 |
| 05 Mar 2024 | 17.79 | 17.85 | 17.72 | 17.73 | 17.73 | 5,900 |
| 04 Mar 2024 | 17.99 | 18.02 | 17.90 | 17.92 | 17.92 | 5,100 |
| 01 Mar 2024 | 17.85 | 17.90 | 17.83 | 17.83 | 17.83 | 4,300 |
| 29 Feb 2024 | 17.80 | 17.93 | 17.78 | 17.88 | 17.88 | 4,400 |
| 28 Feb 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 17.90 | 5,000 |
| 27 Feb 2024 | 18.02 | 18.08 | 18.01 | 18.04 | 18.04 | 4,300 |
| 26 Feb 2024 | 17.93 | 17.99 | 17.85 | 17.97 | 17.97 | 10,700 |
| 23 Feb 2024 | 17.81 | 17.85 | 17.80 | 17.85 | 17.85 | 3,200 |
| 22 Feb 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.85 | 1,800 |
| 21 Feb 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 17.96 | 1,700 |
| 20 Feb 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 17.77 | 2,100 |
| 16 Feb 2024 | 17.77 | 17.78 | 17.76 | 17.76 | 17.76 | 5,100 |
| 15 Feb 2024 | 17.78 | 17.81 | 17.77 | 17.77 | 17.77 | 3,500 |
| 14 Feb 2024 | 18.22 | 18.22 | 17.69 | 17.69 | 17.69 | 1,500 |
| 13 Feb 2024 | 17.92 | 17.95 | 17.87 | 17.87 | 17.87 | 1,500 |
| 12 Feb 2024 | 18.03 | 18.04 | 17.99 | 17.99 | 17.99 | 2,600 |
| 09 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 200 |
| 08 Feb 2024 | 17.90 | 17.97 | 17.86 | 17.95 | 17.95 | 4,600 |
| 07 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 500 |
| 06 Feb 2024 | 17.74 | 17.75 | 17.71 | 17.74 | 17.74 | 3,300 |
| 05 Feb 2024 | 17.65 | 17.74 | 17.58 | 17.70 | 17.70 | 1,800 |
| 02 Feb 2024 | 17.68 | 17.70 | 17.67 | 17.70 | 17.70 | 3,100 |
| 01 Feb 2024 | 18.02 | 18.02 | 17.80 | 17.83 | 17.83 | 1,600 |
| 31 Jan 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 18.02 | 1,400 |
| 30 Jan 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 18.09 | 19,000 |
| 29 Jan 2024 | 17.92 | 17.93 | 17.90 | 17.91 | 17.91 | 2,200 |
| 26 Jan 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 18.09 | 4,100 |
| 25 Jan 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 17.98 | 4,200 |
| 24 Jan 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 17.98 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.