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 (%)
Feb 28, 2020 15.56 15.57 15.56 15.57 218 -0.23(-1.47%)
Feb 27, 2020 15.81 15.81 15.81 15.81 10 -0.46(-2.83%)
Feb 26, 2020 16.54 16.54 16.27 16.27 875 -0.37(-2.22%)
Feb 25, 2020 16.64 16.64 16.64 16.64 1 -0.67(-3.85%)
Feb 24, 2020 17.30 17.30 17.30 17.30 0 -0.61(-3.38%)
Feb 21, 2020 17.91 17.91 17.91 17.91 109 -0.17(-0.95%)
Feb 20, 2020 18.08 18.08 18.08 18.08 0 +0.12(+0.69%)
Feb 19, 2020 17.96 17.96 17.96 17.96 32 +0.18(+1.02%)
Feb 18, 2020 17.83 17.83 17.78 17.78 404 -0.13(-0.73%)
Feb 14, 2020 17.95 17.95 17.91 17.91 327 -0.09(-0.51%)
Feb 13, 2020 18.00 18.00 18.00 18.00 0 -0.03(-0.15%)
Feb 12, 2020 18.00 18.03 18.00 18.03 113 +0.19(+1.08%)
Feb 11, 2020 17.83 17.83 17.83 17.83 2 +0.22(+1.26%)
Feb 10, 2020 17.63 17.63 17.61 17.61 338 -0.05(-0.26%)
Feb 07, 2020 17.66 17.66 17.66 17.66 0 -0.32(-1.78%)
Feb 06, 2020 17.98 17.98 17.98 17.98 0 -0.11(-0.60%)
Feb 05, 2020 17.90 18.09 17.90 18.09 109 +0.48(+2.74%)
Feb 04, 2020 17.60 17.60 17.60 17.60 38 +0.18(+1.02%)
Feb 03, 2020 17.43 17.43 17.43 17.43 0 +0.04(+0.23%)
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%)
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.