U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,924.00 -20.00 (-0.05%) F Nasdaq
18,751.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,110.60 +0.70 (+0.03%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,429.50 -9.00 (-0.37%)
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 19.46 | 19.60 | 19.49 | 19.55 | 19.55 | 7,363 |
| 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 abr 2024 | 19.18 | 19.27 | 19.12 | 19.12 | 19.12 | 2,000 |
| 29 abr 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 19.50 | 11,200 |
| 26 abr 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 19.58 | 7,100 |
| 25 abr 2024 | 19.53 | 19.65 | 19.53 | 19.65 | 19.65 | 1,200 |
| 24 abr 2024 | 19.50 | 19.65 | 19.50 | 19.59 | 19.59 | 2,500 |
| 23 abr 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 19.52 | 204,600 |
| 22 abr 2024 | 19.76 | 19.76 | 19.63 | 19.69 | 19.69 | 3,400 |
| 19 abr 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 9,100 |
| 18 abr 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 19.68 | 9,900 |
| 17 abr 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 19.52 | 1,600 |
| 16 abr 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 19.56 | 211,800 |
| 15 abr 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 19.76 | 4,500 |
| 12 abr 2024 | 19.91 | 19.91 | 19.56 | 19.63 | 19.63 | 4,200 |
| 11 abr 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 19.56 | 3,400 |
| 10 abr 2024 | 19.50 | 19.65 | 19.50 | 19.61 | 19.61 | 10,900 |
| 09 abr 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 19.52 | 6,700 |
| 08 abr 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 19.44 | 2,600 |
| 05 abr 2024 | 19.43 | 19.57 | 19.39 | 19.49 | 19.49 | 4,500 |
| 04 abr 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 19.42 | 5,200 |
| 03 abr 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 19.32 | 1,700 |
| 02 abr 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 19.20 | 2,900 |
| 01 abr 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 ene 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 18.02 | 1,400 |
| 30 ene 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 18.09 | 19,000 |
| 29 ene 2024 | 17.92 | 17.93 | 17.90 | 17.91 | 17.91 | 2,200 |
| 26 ene 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 18.09 | 4,100 |
| 25 ene 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 17.98 | 4,200 |
| 24 ene 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 17.98 | 2,500 |
| 23 ene 2024 | 17.81 | 17.87 | 17.78 | 17.87 | 17.87 | 4,500 |
| 22 ene 2024 | 17.62 | 17.78 | 17.62 | 17.75 | 17.75 | 3,500 |
| 19 ene 2024 | 17.79 | 17.79 | 17.64 | 17.66 | 17.66 | 131,100 |
| 18 ene 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 17.68 | 5,200 |
| 17 ene 2024 | 17.51 | 17.58 | 17.48 | 17.54 | 17.54 | 2,300 |
| 16 ene 2024 | 17.70 | 17.71 | 17.62 | 17.65 | 17.65 | 20,700 |
| 12 ene 2024 | 17.83 | 17.83 | 17.59 | 17.66 | 17.66 | 3,700 |
| 11 ene 2024 | 17.67 | 17.70 | 17.56 | 17.61 | 17.61 | 4,700 |
| 10 ene 2024 | 17.60 | 17.64 | 17.43 | 17.46 | 17.46 | 6,000 |
| 09 ene 2024 | 17.60 | 17.64 | 17.52 | 17.64 | 17.64 | 5,700 |
| 08 ene 2024 | 17.28 | 17.50 | 17.26 | 17.44 | 17.44 | 7,700 |
| 05 ene 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 17.56 | 4,800 |
| 04 ene 2024 | 17.64 | 17.65 | 17.53 | 17.61 | 17.61 | 4,400 |
| 03 ene 2024 | 17.51 | 17.64 | 17.51 | 17.63 | 17.63 | 9,000 |
| 02 ene 2024 | 17.58 | 17.58 | 17.46 | 17.47 | 17.47 | 3,300 |
| 29 dic 2023 | 17.61 | 17.61 | 17.45 | 17.45 | 17.45 | 1,200 |
| 28 dic 2023 | 17.81 | 17.81 | 17.67 | 17.67 | 17.67 | 17,200 |
| 27 dic 2023 | 17.82 | 17.86 | 17.77 | 17.78 | 17.78 | 11,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.