USCF SummerHaven Dynamic Commodity Strat No K-1 Fd (SDCI)

SDCI
🏛️ 美国 →
23.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 19.35 19.43 19.23 19.42 0.0M
2024-12-30 19.48 19.50 19.33 19.42 0.0M
2024-12-27 19.15 19.27 19.04 19.11 0.0M
2024-12-26 20.48 20.48 20.32 20.38 0.0M
2024-12-24 20.56 20.63 20.55 20.59 0.0M
2024-12-23 20.47 20.48 20.31 20.41 0.0M
2024-12-20 20.44 20.45 20.34 20.41 0.0M
2024-12-19 20.56 20.56 20.33 20.34 0.0M
2024-12-18 20.68 20.74 20.59 20.59 0.0M
2024-12-17 20.60 20.65 20.50 20.59 0.0M
2024-12-16 20.74 20.86 20.69 20.73 0.0M
2024-12-13 20.70 20.79 20.70 20.72 0.0M
2024-12-12 20.53 20.70 20.53 20.70 0.0M
2024-12-11 20.68 21.09 20.58 20.68 0.0M
2024-12-10 20.69 20.76 20.64 20.75 0.0M
2024-12-09 20.57 20.60 20.47 20.60 0.0M
2024-12-06 20.33 20.34 20.28 20.34 0.0M
2024-12-05 20.35 20.40 20.29 20.40 0.0M
2024-12-04 20.37 20.37 20.16 20.27 0.0M
2024-12-03 20.15 20.29 20.15 20.23 0.0M
2024-12-02 20.16 20.16 20.02 20.09 0.0M
2024-11-29 20.33 20.35 20.25 20.25 0.0M
2024-11-27 20.24 20.24 20.16 20.20 0.0M
2024-11-26 20.23 20.31 20.19 20.19 0.0M
2024-11-25 20.24 20.29 20.04 20.12 0.0M
2024-11-22 20.21 20.29 20.21 20.24 0.0M
2024-11-21 20.11 20.25 20.02 20.06 0.0M
2024-11-20 20.04 20.25 19.96 20.02 0.0M
2024-11-19 19.95 20.07 19.84 20.07 0.0M
2024-11-18 19.77 20.00 19.77 19.94 0.0M
2024-11-15 19.76 19.78 19.69 19.70 0.0M
2024-11-14 19.79 19.79 19.73 19.74 0.0M
2024-11-13 19.55 19.63 19.53 19.58 0.1M
2024-11-12 19.57 19.60 19.52 19.52 0.0M
2024-11-11 19.53 19.60 19.50 19.60 0.0M
2024-11-08 19.94 19.94 19.69 19.72 0.0M
2024-11-07 19.80 20.06 19.80 20.02 0.0M
2024-11-06 19.47 19.68 19.47 19.67 0.0M
2024-11-05 19.92 19.95 19.85 19.88 0.0M
2024-11-04 19.77 19.81 19.72 19.79 0.0M
2024-11-01 20.01 20.01 19.61 19.61 0.0M
2024-10-31 19.58 19.71 19.53 19.71 0.0M
2024-10-30 19.44 19.55 19.44 19.55 0.0M
2024-10-29 19.39 19.41 19.34 19.38 0.0M
2024-10-28 19.29 19.34 19.28 19.33 0.0M
2024-10-25 19.53 19.65 19.53 19.59 0.0M
2024-10-24 19.55 19.55 19.39 19.43 0.0M
2024-10-23 19.54 19.57 19.47 19.57 0.0M
2024-10-22 19.54 19.68 19.52 19.63 0.0M
2024-10-21 19.50 19.50 19.39 19.41 0.0M
2024-10-18 19.32 19.43 19.25 19.38 0.0M
2024-10-17 19.40 19.42 19.37 19.41 0.0M
2024-10-16 19.49 19.52 19.42 19.44 0.0M
2024-10-15 19.45 19.54 19.37 19.53 0.0M
2024-10-14 19.76 19.82 19.65 19.71 0.0M
2024-10-11 20.00 20.00 19.93 19.97 0.0M
2024-10-10 19.65 19.90 19.65 19.90 0.0M
2024-10-09 19.43 19.54 19.36 19.51 0.0M
2024-10-08 19.73 19.73 19.46 19.60 0.0M
2024-10-07 19.90 20.00 19.87 19.98 0.0M
2024-10-04 19.88 19.94 19.88 19.89 0.0M
2024-10-03 19.72 19.88 19.72 19.88 0.0M
2024-10-02 19.64 19.66 19.54 19.61 0.0M
2024-10-01 19.28 19.61 19.28 19.46 0.0M
2024-09-30 19.39 19.44 19.29 19.41 0.0M
2024-09-27 19.48 19.54 19.48 19.54 0.0M
2024-09-26 19.55 19.63 19.42 19.44 0.0M
2024-09-25 19.54 19.54 19.46 19.46 0.0M
2024-09-24 19.53 19.55 19.52 19.55 0.0M
2024-09-23 19.29 19.35 19.24 19.25 0.0M
2024-09-20 19.15 19.24 19.11 19.24 0.0M
2024-09-19 19.10 19.22 19.10 19.19 0.0M
2024-09-18 18.99 19.06 18.94 18.95 0.0M
2024-09-17 18.95 19.01 18.95 19.00 0.0M
2024-09-16 18.57 18.94 18.57 18.90 0.0M
2024-09-13 18.80 18.83 18.73 18.75 0.0M
2024-09-12 18.21 18.71 18.21 18.66 0.0M
2024-09-11 18.39 18.50 18.32 18.49 0.0M
2024-09-10 18.38 18.38 18.21 18.28 0.0M
2024-09-09 18.35 18.47 18.34 18.45 0.0M
2024-09-06 18.43 18.43 18.25 18.27 0.0M
2024-09-05 18.60 18.60 18.46 18.51 0.0M
2024-09-04 18.50 18.53 18.48 18.48 0.0M
2024-09-03 18.66 18.66 18.65 18.65 0.0M
2024-08-30 19.11 19.11 18.95 19.01 0.0M
2024-08-29 19.04 19.06 19.02 19.06 0.0M
2024-08-28 19.00 19.00 18.91 18.94 0.0M
2024-08-27 19.19 19.20 19.13 19.13 0.0M
2024-08-26 19.13 19.19 19.12 19.17 0.0M
2024-08-23 18.94 18.95 18.93 18.94 0.0M
2024-08-22 18.51 18.67 18.51 18.65 0.0M
2024-08-21 18.74 18.80 18.59 18.63 0.0M
2024-08-20 18.66 18.68 18.65 18.65 0.0M
2024-08-19 18.70 18.70 18.63 18.64 0.0M
2024-08-16 18.63 18.66 18.60 18.60 0.1M
2024-08-15 18.78 18.78 18.72 18.72 0.0M
2024-08-14 18.69 18.69 18.59 18.61 0.0M
2024-08-13 18.72 18.72 18.56 18.60 0.0M
2024-08-12 18.79 18.85 18.79 18.85 0.0M
2024-08-09 18.71 18.77 18.71 18.71 0.0M
2024-08-08 18.66 18.66 18.61 18.63 0.0M
2024-08-07 18.73 18.75 18.64 18.66 0.0M
2024-08-06 18.73 18.73 18.51 18.51 0.0M
2024-08-05 18.25 18.62 18.22 18.62 0.0M
2024-08-02 18.71 18.71 18.54 18.66 0.0M
2024-08-01 19.05 19.06 18.78 18.81 0.0M
2024-07-31 18.98 19.07 18.97 19.07 0.0M
2024-07-30 18.74 18.82 18.71 18.77 0.0M
2024-07-29 18.99 18.99 18.76 18.84 0.0M
2024-07-26 19.03 19.08 18.97 19.00 0.0M
2024-07-25 19.00 19.11 18.95 19.10 0.0M
2024-07-24 19.05 19.15 19.04 19.04 0.0M
2024-07-23 19.20 19.20 19.11 19.12 0.0M
2024-07-22 19.08 19.22 19.08 19.22 0.0M
2024-07-19 19.30 19.30 19.01 19.02 0.0M
2024-07-18 19.43 19.43 19.36 19.36 0.0M
2024-07-17 19.43 19.47 19.40 19.45 0.0M
2024-07-16 19.35 19.42 19.35 19.41 0.0M
2024-07-15 19.54 19.55 19.44 19.50 0.0M
2024-07-12 19.60 19.64 19.60 19.63 0.0M
2024-07-11 19.54 19.68 19.51 19.63 0.0M
2024-07-10 19.55 19.55 19.49 19.52 0.0M
2024-07-09 19.62 19.66 19.59 19.62 0.0M
2024-07-08 19.57 19.63 19.57 19.63 0.0M
2024-07-05 19.68 19.78 19.68 19.75 0.0M
2024-07-03 19.66 19.66 19.58 19.61 0.0M
2024-07-02 19.51 19.56 19.51 19.53 0.0M
2024-07-01 19.36 19.47 19.26 19.44 0.0M
2024-06-28 19.40 19.40 19.35 19.35 0.0M
2024-06-27 19.30 19.34 19.30 19.34 0.0M
2024-06-26 19.33 19.38 19.32 19.35 0.0M
2024-06-25 19.39 19.39 19.35 19.37 0.0M
2024-06-24 19.47 19.54 19.44 19.54 0.0M
2024-06-21 19.55 19.55 19.35 19.38 0.0M
2024-06-20 19.60 19.68 19.43 19.52 0.0M
2024-06-18 19.47 19.47 19.46 19.47 0.0M
2024-06-17 19.30 19.38 19.30 19.38 0.0M
2024-06-14 19.55 19.55 19.37 19.45 0.0M
2024-06-13 19.49 19.55 19.47 19.48 0.0M
2024-06-12 19.50 19.50 19.40 19.44 0.0M
2024-06-11 19.20 19.24 19.19 19.22 0.0M
2024-06-10 19.11 19.15 19.11 19.15 0.0M
2024-06-07 19.10 19.11 19.06 19.07 0.0M
2024-06-06 19.19 19.33 19.19 19.32 0.0M
2024-06-05 18.98 19.07 18.95 19.07 0.0M
2024-06-04 19.00 19.03 18.96 19.00 0.0M
2024-06-03 19.35 19.35 19.05 19.09 0.0M
2024-05-31 19.38 19.38 19.24 19.27 0.0M
2024-05-30 19.53 19.53 19.45 19.45 0.0M
2024-05-29 19.72 19.75 19.68 19.71 0.0M
2024-05-28 19.63 19.77 19.63 19.74 0.0M
2024-05-24 19.37 19.40 19.36 19.38 0.3M
2024-05-23 19.35 19.36 19.26 19.29 0.0M
2024-05-22 19.36 19.36 19.26 19.26 0.0M
2024-05-21 19.70 19.72 19.58 19.64 0.0M
2024-05-20 19.46 19.60 19.46 19.55 0.0M
2024-05-17 19.35 19.41 19.35 19.41 0.0M
2024-05-16 19.04 19.10 19.04 19.08 0.0M
2024-05-15 19.00 19.15 19.00 19.11 0.0M
2024-05-14 18.96 18.98 18.93 18.98 0.0M
2024-05-13 19.06 19.09 18.86 18.87 0.0M
2024-05-10 19.06 19.09 19.04 19.04 0.0M
2024-05-09 19.02 19.10 19.02 19.08 0.0M
2024-05-08 18.93 19.01 18.93 18.98 0.0M
2024-05-07 19.07 19.15 19.07 19.09 0.0M
2024-05-06 18.95 19.00 18.93 18.96 0.0M
2024-05-03 18.86 18.93 18.79 18.89 0.0M
2024-05-02 18.73 18.73 18.69 18.73 0.0M
2024-05-01 18.97 18.97 18.81 18.82 0.0M
2024-04-30 19.18 19.28 19.12 19.12 0.0M
2024-04-29 19.65 19.65 19.42 19.50 0.0M
2024-04-26 19.63 19.64 19.58 19.58 0.0M
2024-04-25 19.54 19.65 19.54 19.65 0.0M
2024-04-24 19.50 19.65 19.50 19.60 0.0M
2024-04-23 19.33 19.57 19.33 19.52 0.2M
2024-04-22 19.76 19.76 19.63 19.70 0.0M
2024-04-19 19.73 19.95 19.73 19.91 0.0M
2024-04-18 19.57 19.71 19.57 19.68 0.0M
2024-04-17 19.72 19.72 19.52 19.52 0.0M
2024-04-16 19.63 19.63 19.50 19.56 0.2M
2024-04-15 19.74 19.79 19.68 19.76 0.0M
2024-04-12 19.91 19.91 19.56 19.62 0.0M
2024-04-11 19.64 19.64 19.54 19.56 0.0M
2024-04-10 19.50 19.65 19.50 19.62 0.0M
2024-04-09 19.55 19.58 19.50 19.53 0.0M
2024-04-08 19.59 19.59 19.42 19.44 0.0M
2024-04-05 19.43 19.57 19.39 19.49 0.0M
2024-04-04 19.33 19.42 19.26 19.42 0.0M
2024-04-03 19.31 19.32 19.28 19.32 0.0M
2024-04-02 19.20 19.21 19.13 19.21 0.0M
2024-04-01 19.03 19.12 19.03 19.10 0.0M
2024-03-28 18.87 18.96 18.87 18.93 0.0M
2024-03-27 18.72 18.85 18.70 18.85 0.0M
2024-03-26 18.94 18.95 18.79 18.85 0.0M
2024-03-25 18.74 18.88 18.74 18.86 0.0M
2024-03-22 18.68 18.68 18.62 18.62 0.0M
2024-03-21 18.71 18.71 18.52 18.67 0.0M
2024-03-20 18.49 18.64 18.49 18.59 0.0M
2024-03-19 18.62 18.62 18.54 18.59 0.0M
2024-03-18 18.72 18.82 18.68 18.78 0.0M
2024-03-15 18.59 18.72 18.59 18.69 0.0M
2024-03-14 18.50 18.51 18.48 18.50 0.0M
2024-03-13 18.31 18.40 18.31 18.37 0.0M
2024-03-12 18.22 18.27 18.22 18.22 0.0M
2024-03-11 18.09 18.22 18.07 18.20 0.0M
2024-03-08 17.98 18.00 17.97 17.98 0.0M
2024-03-07 18.08 18.19 18.08 18.14 0.0M
2024-03-06 17.97 18.04 17.92 17.96 0.0M
2024-03-05 17.79 17.85 17.72 17.73 0.0M
2024-03-04 17.99 18.02 17.90 17.91 0.0M
2024-03-01 17.85 17.90 17.83 17.83 0.0M
2024-02-29 17.80 17.93 17.78 17.88 0.0M
2024-02-28 17.98 17.98 17.90 17.90 0.0M
2024-02-27 18.02 18.08 18.01 18.04 0.0M
2024-02-26 17.93 17.99 17.86 17.96 0.0M
2024-02-23 17.81 17.85 17.80 17.85 0.0M
2024-02-22 18.07 18.07 17.86 17.86 0.0M
2024-02-21 17.94 17.96 17.91 17.96 0.0M
2024-02-20 17.83 17.83 17.73 17.77 0.0M
2024-02-16 17.78 17.78 17.77 17.77 0.0M
2024-02-15 17.78 17.81 17.77 17.77 0.0M
2024-02-14 18.22 18.22 17.69 17.69 0.0M
2024-02-13 17.92 17.96 17.87 17.87 0.0M
2024-02-12 18.03 18.04 17.98 17.99 0.0M
2024-02-09 18.02 18.02 18.02 18.02 0.0M
2024-02-08 17.90 17.97 17.86 17.95 0.0M
2024-02-07 17.83 17.83 17.83 17.83 0.0M
2024-02-06 17.74 17.75 17.71 17.74 0.0M
2024-02-05 17.65 17.74 17.58 17.70 0.0M
2024-02-02 17.68 17.71 17.67 17.70 0.0M
2024-02-01 18.03 18.03 17.80 17.83 0.0M
2024-01-31 18.02 18.08 18.02 18.02 0.0M
2024-01-30 17.92 18.09 17.92 18.09 0.0M
2024-01-29 17.93 17.93 17.90 17.91 0.0M
2024-01-26 17.99 18.09 17.88 18.09 0.0M
2024-01-25 17.89 17.98 17.89 17.98 0.0M
2024-01-24 17.91 18.00 17.91 17.98 0.0M
2024-01-23 17.81 17.87 17.78 17.87 0.0M
2024-01-22 17.62 17.78 17.62 17.75 0.0M
2024-01-19 17.79 17.79 17.64 17.66 0.1M
2024-01-18 17.53 17.69 17.53 17.69 0.0M
2024-01-17 17.51 17.58 17.48 17.54 0.0M
2024-01-16 17.70 17.71 17.62 17.65 0.0M
2024-01-12 17.83 17.83 17.59 17.66 0.0M
2024-01-11 17.67 17.71 17.56 17.61 0.0M
2024-01-10 17.60 17.64 17.44 17.46 0.0M
2024-01-09 17.60 17.64 17.52 17.64 0.0M
2024-01-08 17.28 17.50 17.26 17.45 0.0M
2024-01-05 17.53 17.58 17.53 17.56 0.0M
2024-01-04 17.64 17.65 17.54 17.62 0.0M
2024-01-03 17.51 17.64 17.51 17.63 0.0M
2024-01-02 17.58 17.58 17.46 17.47 0.0M