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 (%)
Nov 30, 2018 19.68 19.68 19.68 19.68 126 +0.00(+0.00%)
Nov 29, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 28, 2018 19.68 19.68 19.68 19.68 59 +0.00(+0.00%)
Nov 27, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 26, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 23, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 21, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 20, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 19, 2018 19.68 19.68 19.68 19.68 17 +0.00(+0.00%)
Nov 16, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 15, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 14, 2018 19.68 19.68 19.68 19.68 46 +0.00(+0.00%)
Nov 13, 2018 19.67 19.68 19.67 19.68 450 +0.16(+0.81%)
Nov 12, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 09, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 08, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 07, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 06, 2018 19.52 19.52 19.52 19.52 165 +0.00(+0.00%)
Nov 05, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 02, 2018 19.52 19.52 19.52 19.52 126 +0.00(+0.00%)
Nov 01, 2018 19.52 19.52 19.52 19.52 306 +0.29(+1.50%)
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%)
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.