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 (%)
Oct 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Oct 30, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Oct 29, 2018 19.23 19.23 19.23 19.23 106 +0.00(+0.00%)
Oct 26, 2018 19.23 19.23 19.23 19.23 253 -0.41(-2.07%)
Oct 25, 2018 19.64 19.64 115 +0.00(+0.00%)
Oct 24, 2018 19.36 19.64 19.36 19.64 569 +0.10(+0.51%)
Oct 23, 2018 19.54 19.54 19.54 19.54 126 -0.37(-1.85%)
Oct 22, 2018 19.91 19.91 19.91 19.91 598 -0.13(-0.67%)
Oct 19, 2018 20.04 20.04 20.04 20.04 1,265 -0.55(-2.65%)
Oct 18, 2018 20.59 20.59 20.59 0 +0.00(+0.00%)
Oct 17, 2018 20.61 20.61 20.59 20.59 507 -0.06(-0.31%)
Oct 16, 2018 20.38 20.65 20.38 20.65 632 +0.40(+1.95%)
Oct 15, 2018 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 12, 2018 20.26 20.26 20.26 20.26 885 +0.00(+0.00%)
Oct 11, 2018 20.49 20.49 20.26 20.26 1,023 -0.75(-3.55%)
Oct 10, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 09, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 08, 2018 21.00 21.00 2 +0.00(+0.01%)
Oct 05, 2018 21.00 21.00 21.00 21.00 1,265 -0.26(-1.23%)
Oct 04, 2018 21.26 21.26 21.26 21.26 604 +0.13(+0.64%)
Oct 03, 2018 21.13 21.13 21.13 0 +0.00(+0.00%)
Oct 02, 2018 21.24 21.24 21.13 21.13 1,801 -0.54(-2.49%)
Oct 01, 2018 21.67 21.67 21.67 21.67 44 +0.00(+0.01%)
Sep 28, 2018 21.67 21.67 21.66 21.66 885 +0.01(+0.03%)
Sep 27, 2018 21.66 21.66 21.66 21.66 568 -0.16(-0.72%)
Sep 26, 2018 21.81 21.81 1 +0.00(+0.00%)
Sep 25, 2018 21.73 21.81 21.73 21.81 2,732 -0.27(-1.21%)
Sep 24, 2018 22.08 22.08 22.08 22.08 32 +0.00(+0.00%)
Sep 21, 2018 22.08 22.08 22.08 22.08 759 +0.01(+0.03%)
Sep 20, 2018 22.10 22.10 22.08 22.08 2,390 +0.12(+0.53%)
Sep 19, 2018 22.08 22.10 21.96 21.96 907 +0.04(+0.20%)
Sep 18, 2018 21.92 21.92 21.92 21.92 273 -0.06(-0.25%)
Sep 17, 2018 22.11 22.11 21.96 21.97 15,568 -0.08(-0.36%)
Sep 14, 2018 21.92 22.05 21.92 22.05 1,139 +0.13(+0.58%)
Sep 13, 2018 21.96 21.96 21.92 21.92 767 -0.11(-0.50%)
Sep 12, 2018 21.91 22.04 21.91 22.04 922 -0.01(-0.04%)
Sep 11, 2018 21.92 22.04 21.92 22.04 6,455 +0.00(+0.00%)
Sep 10, 2018 22.12 22.12 22.04 22.04 732 +0.10(+0.47%)
Sep 07, 2018 22.04 22.04 21.94 21.94 632 -0.05(-0.23%)
Sep 06, 2018 22.00 22.00 21.99 21.99 4,341 -0.24(-1.09%)
Sep 05, 2018 22.23 22.23 22.23 22.23 2,278 +0.07(+0.33%)
Sep 04, 2018 22.36 22.36 22.16 22.16 784 -0.17(-0.76%)
Aug 31, 2018 22.33 22.33 22.33 0 -0.07(-0.33%)
Aug 30, 2018 22.40 22.40 22.40 22.40 221 -0.25(-1.10%)
Aug 29, 2018 22.65 22.65 88 +0.00(+0.00%)
Aug 28, 2018 22.65 22.65 22.65 22.65 134 -0.01(-0.03%)
Aug 27, 2018 22.64 22.66 22.64 22.66 1,099 +0.07(+0.29%)
Aug 24, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 23, 2018 22.59 22.59 22.59 22.59 189 +0.00(+0.01%)
Aug 22, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 21, 2018 22.66 22.72 22.52 22.59 2,630 +0.18(+0.79%)
Aug 20, 2018 22.42 22.42 22.41 22.41 1,839 +0.39(+1.75%)
Aug 17, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 16, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 15, 2018 22.03 22.03 37 +0.00(+0.00%)
Aug 14, 2018 22.03 22.03 12 +0.00(+0.00%)
Aug 13, 2018 22.06 22.06 21.93 22.03 949 -0.12(-0.53%)
Aug 10, 2018 22.15 22.15 22.15 22.15 126 +0.29(+1.33%)
Aug 09, 2018 21.86 21.86 21.86 21.86 63 +0.00(+0.00%)
Aug 08, 2018 21.86 21.86 21.86 21.86 888 -0.03(-0.14%)
Aug 07, 2018 21.89 21.89 21.89 21.89 6 +0.00(+0.00%)
Aug 06, 2018 22.39 22.39 21.89 21.89 1,197 +0.14(+0.65%)
Aug 03, 2018 21.79 21.79 21.74 21.74 379 +0.11(+0.51%)
Aug 02, 2018 21.63 21.63 21.63 21.63 468 +0.10(+0.47%)
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.