Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Summerhaven Shpei Index Fund (NY: BUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.46 17.46 17.39 17.39 109 -0.40(-2.27%)
Jan 30, 2020 17.61 17.79 17.61 17.79 109 -0.08(-0.46%)
Jan 29, 2020 17.87 17.87 17.87 17.87 0 -0.16(-0.90%)
Jan 28, 2020 18.07 18.07 18.03 18.03 333 +0.07(+0.39%)
Jan 27, 2020 17.97 17.97 17.97 17.97 54 -0.31(-1.72%)
Jan 24, 2020 18.28 18.28 18.28 18.28 0 -0.30(-1.63%)
Jan 23, 2020 18.52 18.58 18.52 18.58 332 -0.02(-0.12%)
Jan 22, 2020 18.61 18.61 18.61 18.61 0 -0.08(-0.43%)
Jan 21, 2020 18.69 18.69 18.69 18.69 10 -0.27(-1.41%)
Jan 17, 2020 18.95 18.95 18.95 18.95 0 -0.08(-0.43%)
Jan 16, 2020 19.04 19.04 19.04 19.04 0 +0.32(+1.71%)
Jan 15, 2020 18.72 18.72 18.72 18.72 0 -0.03(-0.17%)
Jan 14, 2020 18.75 18.75 18.75 18.75 7 +0.08(+0.43%)
Jan 13, 2020 18.67 18.67 18.67 18.67 0 +0.10(+0.54%)
Jan 10, 2020 18.57 18.57 18.57 18.57 0 -0.15(-0.82%)
Jan 09, 2020 18.72 18.72 18.72 18.72 0 -0.08(-0.42%)
Jan 08, 2020 18.80 18.80 18.80 18.80 0 -0.06(-0.30%)
Jan 07, 2020 18.83 18.86 18.83 18.86 218 -0.07(-0.40%)
Jan 06, 2020 18.89 18.93 18.89 18.93 225 +0.01(+0.04%)
Jan 03, 2020 18.93 18.93 18.93 18.93 109 -0.14(-0.73%)
Jan 02, 2020 19.18 19.18 19.06 19.06 2,611 -0.12(-0.60%)
Dec 31, 2019 19.18 19.18 19.18 19.18 109 +0.12(+0.61%)
Dec 30, 2019 18.97 19.06 18.97 19.06 219 -0.01(-0.04%)
Dec 27, 2019 19.50 19.50 19.07 19.07 109 -0.11(-0.56%)
Dec 26, 2019 19.22 19.22 19.18 19.18 240 +0.01(+0.06%)
Dec 24, 2019 19.17 19.17 19.17 19.17 109 +0.05(+0.24%)
Dec 23, 2019 19.12 19.12 19.12 19.12 0 +0.04(+0.23%)
Dec 20, 2019 19.08 19.08 19.08 19.08 109 -0.02(-0.10%)
Dec 19, 2019 19.11 19.11 19.06 19.10 1,534 -0.04(-0.21%)
Dec 18, 2019 19.08 19.14 19.08 19.14 2,580 +0.07(+0.39%)
Dec 17, 2019 19.03 19.06 19.03 19.06 1,221 +0.11(+0.60%)
Dec 16, 2019 19.06 19.19 18.95 18.95 4,014 +0.09(+0.50%)
Dec 13, 2019 18.85 18.85 18.85 18.85 109 -0.14(-0.73%)
Dec 12, 2019 18.76 18.99 18.76 18.99 5,147 +0.31(+1.65%)
Dec 11, 2019 18.65 18.68 18.65 18.68 876 +0.04(+0.19%)
Dec 10, 2019 18.65 18.65 18.65 18.65 0 -0.05(-0.28%)
Dec 09, 2019 18.67 18.70 18.67 18.70 200 -0.01(-0.03%)
Dec 06, 2019 18.71 18.71 18.71 18.71 0 +0.33(+1.79%)
Dec 05, 2019 18.45 18.45 18.38 18.38 1 +0.02(+0.10%)
Dec 04, 2019 18.36 18.36 18.36 18.36 0 +0.14(+0.75%)
Dec 03, 2019 18.22 18.22 18.22 18.22 76 -0.17(-0.90%)
Dec 02, 2019 18.39 18.39 18.39 18.39 95 -0.12(-0.64%)
Nov 29, 2019 18.40 18.51 18.37 18.51 1,642 -0.15(-0.82%)
Nov 27, 2019 18.66 18.66 18.66 18.66 109 +0.08(+0.43%)
Nov 26, 2019 18.58 18.58 18.58 18.58 0 -0.01(-0.05%)
Nov 25, 2019 18.56 18.63 18.55 18.59 2,537 +0.36(+2.00%)
Nov 22, 2019 18.23 18.23 18.23 18.23 0 +0.13(+0.74%)
Nov 21, 2019 18.09 18.09 18.09 18.09 0 -0.09(-0.49%)
Nov 20, 2019 18.18 18.18 18.18 18.18 0 -0.16(-0.85%)
Nov 19, 2019 18.34 18.34 18.34 18.34 0 -0.08(-0.46%)
Nov 18, 2019 18.42 18.42 18.42 18.42 27 -0.17(-0.90%)
Nov 15, 2019 18.66 18.66 18.57 18.59 328 -0.00(-0.00%)
Nov 14, 2019 18.59 18.59 18.59 18.59 12 -0.03(-0.16%)
Nov 13, 2019 18.62 18.62 18.62 18.62 1 -0.16(-0.87%)
Nov 12, 2019 18.81 18.81 18.78 18.78 213 -0.03(-0.14%)
Nov 11, 2019 18.81 18.81 18.81 18.81 2 -0.11(-0.60%)
Nov 08, 2019 18.87 18.92 18.87 18.92 219 +0.04(+0.20%)
Nov 07, 2019 18.99 18.99 18.88 18.88 733 +0.18(+0.96%)
Nov 06, 2019 18.70 18.70 18.70 18.70 0 -0.12(-0.65%)
Nov 05, 2019 18.82 18.82 18.82 18.82 0 +0.05(+0.26%)
Nov 04, 2019 18.78 18.78 18.78 18.78 0 +0.37(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.