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 13, 2020 17.18 17.18 17.18 0 -0.34(-1.94%)
Oct 12, 2020 17.45 17.52 17.45 17.52 219 -0.13(-0.75%)
Oct 09, 2020 17.65 17.65 17.65 17.65 0 +0.00(+0.01%)
Oct 08, 2020 17.65 17.65 17.65 17.65 16 +0.28(+1.61%)
Oct 07, 2020 17.37 17.37 17.37 17.37 73 +0.45(+2.63%)
Oct 06, 2020 16.93 16.93 16.93 16.93 184 -0.14(-0.82%)
Oct 05, 2020 17.07 17.07 17.07 17.07 39 +0.61(+3.70%)
Oct 02, 2020 16.31 16.46 16.03 16.46 2,600 +0.28(+1.73%)
Oct 01, 2020 16.54 16.54 16.18 16.18 591 +0.18(+1.13%)
Sep 30, 2020 16.12 16.27 15.99 15.99 1,252 +0.36(+2.31%)
Sep 29, 2020 16.19 16.19 15.56 15.63 1,895 -0.26(-1.63%)
Sep 28, 2020 16.11 16.25 15.68 15.89 9,773 -0.12(-0.76%)
Sep 25, 2020 14.60 16.02 14.60 16.02 800 +0.44(+2.80%)
Sep 24, 2020 15.53 15.60 15.53 15.58 610 +0.16(+1.06%)
Sep 23, 2020 15.87 15.87 15.42 15.42 651 -0.72(-4.44%)
Sep 22, 2020 16.12 16.13 16.12 16.13 699 +0.29(+1.83%)
Sep 21, 2020 15.75 15.84 15.65 15.84 1,458 -0.91(-5.45%)
Sep 18, 2020 16.76 16.76 16.76 16.76 100 -0.07(-0.42%)
Sep 17, 2020 16.79 16.83 16.79 16.83 1,420 -0.16(-0.94%)
Sep 16, 2020 17.01 17.01 16.99 16.99 359 +0.33(+1.98%)
Sep 15, 2020 16.66 16.66 16.66 16.66 0 -0.12(-0.71%)
Sep 14, 2020 16.63 16.78 16.37 16.78 5,457 +0.49(+3.04%)
Sep 11, 2020 16.31 16.31 16.28 16.28 100 +0.12(+0.73%)
Sep 10, 2020 16.83 16.83 16.16 16.16 705 -0.41(-2.48%)
Sep 09, 2020 16.58 16.58 16.58 16.58 11 +0.16(+0.95%)
Sep 08, 2020 16.42 16.51 16.42 16.42 145 -0.34(-2.04%)
Sep 04, 2020 16.76 16.76 16.76 16.76 200 -0.06(-0.36%)
Sep 03, 2020 17.00 17.00 16.82 16.82 1,068 -0.17(-1.00%)
Sep 02, 2020 16.99 16.99 16.99 16.99 134 +0.28(+1.67%)
Sep 01, 2020 16.71 16.79 16.71 16.71 511 +0.00(+0.03%)
Aug 31, 2020 16.71 16.71 16.71 16.71 6 -0.09(-0.56%)
Aug 28, 2020 16.80 16.80 16.80 16.80 100 +0.17(+1.03%)
Aug 27, 2020 16.58 16.63 16.58 16.63 169 -0.01(-0.06%)
Aug 26, 2020 16.64 16.64 16.64 16.64 4 -0.08(-0.51%)
Aug 25, 2020 16.73 16.73 16.73 16.73 37 +0.30(+1.82%)
Aug 24, 2020 16.66 16.66 16.26 16.43 9,264 +0.28(+1.70%)
Aug 21, 2020 16.55 16.55 16.09 16.15 5,606 -0.36(-2.16%)
Aug 20, 2020 16.53 16.53 16.49 16.51 493 -0.07(-0.41%)
Aug 19, 2020 16.60 16.65 16.58 16.58 621 +0.02(+0.14%)
Aug 18, 2020 16.81 16.81 16.55 16.55 506 -0.42(-2.49%)
Aug 17, 2020 16.84 17.04 16.84 16.98 1,093 +0.57(+3.45%)
Aug 14, 2020 15.64 17.03 15.64 16.41 500 -0.42(-2.47%)
Aug 13, 2020 16.83 16.83 16.83 16.83 117 -0.16(-0.96%)
Aug 12, 2020 17.22 17.22 16.99 16.99 237 -0.43(-2.47%)
Aug 11, 2020 17.48 17.51 17.36 17.42 864 +0.23(+1.33%)
Aug 10, 2020 16.92 17.19 16.85 17.19 1,201 +0.77(+4.66%)
Aug 07, 2020 16.43 16.43 16.43 16.43 100 +0.60(+3.79%)
Aug 06, 2020 16.10 16.10 15.83 15.83 909 -0.21(-1.28%)
Aug 05, 2020 16.03 16.03 16.03 16.03 24 +0.26(+1.64%)
Aug 04, 2020 15.84 15.84 15.63 15.77 479 +0.67(+4.41%)
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.