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 (%)
Apr 30, 2019 19.06 19.23 19.06 19.23 109 -0.15(-0.80%)
Apr 29, 2019 19.39 19.39 19.39 19.39 97 +0.14(+0.72%)
Apr 26, 2019 19.25 19.25 19.25 19.25 1,098 +0.01(+0.05%)
Apr 25, 2019 19.22 19.30 19.19 19.24 1,639 -0.22(-1.14%)
Apr 24, 2019 19.46 19.46 19.46 19.46 89 +0.07(+0.38%)
Apr 23, 2019 19.14 19.39 19.14 19.39 110 +0.14(+0.72%)
Apr 22, 2019 19.17 19.36 19.09 19.25 3,373 -0.09(-0.47%)
Apr 18, 2019 19.34 19.34 19.34 19.34 109 -0.07(-0.34%)
Apr 17, 2019 19.40 19.40 19.40 19.40 0 -0.00(-0.01%)
Apr 16, 2019 19.46 19.46 19.38 19.40 596 +0.16(+0.81%)
Apr 15, 2019 19.25 19.25 19.25 19.25 0 -0.04(-0.19%)
Apr 12, 2019 19.28 19.28 19.28 19.28 0 +0.04(+0.19%)
Apr 11, 2019 19.25 19.25 19.25 19.25 0 -0.03(-0.14%)
Apr 10, 2019 19.28 19.28 19.28 19.28 2 +0.28(+1.49%)
Apr 09, 2019 18.99 18.99 18.99 18.99 3 -0.27(-1.39%)
Apr 08, 2019 19.26 19.26 19.26 19.26 0 +0.05(+0.28%)
Apr 05, 2019 19.10 19.21 19.10 19.21 109 +0.12(+0.64%)
Apr 04, 2019 19.09 19.09 19.09 19.09 35 +0.23(+1.24%)
Apr 03, 2019 18.85 18.85 18.85 18.85 0 +0.07(+0.39%)
Apr 02, 2019 18.78 18.78 18.78 18.78 0 -0.11(-0.57%)
Apr 01, 2019 18.73 18.89 18.73 18.89 110 +0.33(+1.76%)
Mar 29, 2019 18.47 18.56 18.47 18.56 109 -0.00(-0.01%)
Mar 28, 2019 18.40 18.56 18.40 18.56 112 +0.06(+0.34%)
Mar 27, 2019 18.43 18.50 18.43 18.50 384 +0.13(+0.69%)
Mar 26, 2019 18.37 18.37 18.37 18.37 32 +0.11(+0.61%)
Mar 25, 2019 18.26 18.26 18.26 18.26 1 +0.05(+0.29%)
Mar 22, 2019 18.21 18.21 18.21 18.21 110 -0.65(-3.44%)
Mar 21, 2019 18.82 18.86 18.79 18.86 1,453 +0.14(+0.74%)
Mar 20, 2019 18.98 18.98 18.72 18.72 871 -0.27(-1.45%)
Mar 19, 2019 19.38 19.38 18.99 18.99 1,718 -0.09(-0.48%)
Mar 18, 2019 19.02 19.09 18.99 19.09 793 +0.10(+0.51%)
Mar 15, 2019 18.99 18.99 18.99 18.99 110 +0.06(+0.33%)
Mar 14, 2019 18.97 18.97 18.90 18.93 601 -0.17(-0.90%)
Mar 13, 2019 19.10 19.10 19.10 19.10 0 +0.05(+0.27%)
Mar 12, 2019 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Mar 11, 2019 19.05 19.05 19.05 19.05 0 +0.31(+1.66%)
Mar 08, 2019 18.74 18.74 18.74 18.74 0 -0.15(-0.79%)
Mar 07, 2019 18.85 18.89 18.77 18.89 1,030 -0.18(-0.93%)
Mar 06, 2019 19.06 19.06 19.06 19.06 0 -0.34(-1.75%)
Mar 05, 2019 19.40 19.40 19.40 19.40 1 -0.12(-0.64%)
Mar 04, 2019 19.53 19.53 19.53 19.53 92 -0.27(-1.37%)
Mar 01, 2019 19.80 19.80 19.80 19.80 110 +0.11(+0.55%)
Feb 28, 2019 19.69 19.69 19.69 19.69 1 -0.11(-0.55%)
Feb 27, 2019 19.66 19.80 19.66 19.80 501 -0.03(-0.13%)
Feb 26, 2019 19.82 19.82 19.82 19.82 0 -0.12(-0.58%)
Feb 25, 2019 19.95 20.00 19.94 19.94 1,243 -0.04(-0.18%)
Feb 22, 2019 19.92 19.98 19.91 19.98 1,431 +0.09(+0.46%)
Feb 21, 2019 19.99 20.22 19.88 19.88 1,521 -0.12(-0.60%)
Feb 20, 2019 20.00 20.00 20.00 20.00 0 +0.08(+0.42%)
Feb 19, 2019 19.92 19.92 19.92 19.92 95 +0.17(+0.87%)
Feb 15, 2019 19.75 19.75 19.75 19.75 0 +0.28(+1.46%)
Feb 14, 2019 19.46 19.46 19.46 19.46 55 +0.04(+0.22%)
Feb 13, 2019 19.42 19.42 19.42 19.42 147 +0.10(+0.50%)
Feb 12, 2019 19.31 19.42 19.28 19.32 1,431 +0.33(+1.73%)
Feb 11, 2019 18.99 18.99 18.99 18.99 0 +0.19(+1.01%)
Feb 08, 2019 18.80 18.80 18.80 18.80 0 -0.10(-0.53%)
Feb 07, 2019 18.90 18.90 18.90 18.90 0 -0.25(-1.28%)
Feb 06, 2019 19.15 19.15 19.15 19.15 0 -0.10(-0.50%)
Feb 05, 2019 19.15 19.24 19.15 19.24 528 +0.21(+1.10%)
Feb 04, 2019 19.04 19.04 19.04 19.04 0 +0.15(+0.80%)
Feb 01, 2019 18.89 18.89 18.89 18.89 110 +0.04(+0.19%)
Jan 31, 2019 18.85 18.85 18.85 18.85 0 +0.07(+0.40%)
Jan 30, 2019 18.69 18.77 18.69 18.77 221 +0.12(+0.67%)
Jan 29, 2019 18.65 18.65 18.65 18.65 0 -0.04(-0.23%)
Jan 28, 2019 18.55 18.70 18.55 18.69 306 -0.16(-0.83%)
Jan 25, 2019 18.86 18.86 18.69 18.85 990 +0.28(+1.51%)
Jan 24, 2019 18.57 18.57 18.57 18.57 0 +0.13(+0.69%)
Jan 23, 2019 18.53 18.53 18.44 18.44 221 -0.01(-0.04%)
Jan 22, 2019 18.48 18.48 18.45 18.45 110 -0.34(-1.79%)
Jan 18, 2019 18.79 18.79 18.79 18.79 0 +0.21(+1.10%)
Jan 17, 2019 18.39 18.58 18.39 18.58 111 +0.07(+0.40%)
Jan 16, 2019 18.50 18.50 18.50 18.50 223 +0.13(+0.73%)
Jan 15, 2019 18.37 18.37 18.37 18.37 0 +0.03(+0.15%)
Jan 14, 2019 18.30 18.34 18.30 18.34 125 -0.12(-0.67%)
Jan 11, 2019 18.47 18.47 18.47 18.47 110 +0.03(+0.15%)
Jan 10, 2019 18.49 18.49 18.44 18.44 476 +0.09(+0.50%)
Jan 09, 2019 18.69 18.69 18.01 18.35 330 +0.21(+1.14%)
Jan 08, 2019 18.16 18.16 18.14 18.14 281 +0.21(+1.15%)
Jan 07, 2019 17.94 17.94 17.94 17.94 0 +0.30(+1.73%)
Jan 04, 2019 17.63 17.63 17.63 17.63 110 +0.59(+3.45%)
Jan 03, 2019 16.93 17.04 16.93 17.04 149 -0.22(-1.28%)
Jan 02, 2019 17.13 17.29 17.13 17.27 1,338 +0.32(+1.86%)
Dec 31, 2018 16.87 16.95 16.87 16.95 4,073 +0.07(+0.43%)
Dec 28, 2018 17.16 17.16 16.51 16.88 2,201 +0.22(+1.34%)
Dec 27, 2018 17.18 17.18 16.19 16.65 1,541 -0.11(-0.64%)
Dec 26, 2018 16.76 16.76 16.76 16.76 440 +0.44(+2.73%)
Dec 24, 2018 16.32 16.32 16.32 16.32 126 +0.00(+0.00%)
Dec 21, 2018 16.32 16.32 16.32 16.32 126 -0.38(-2.28%)
Dec 20, 2018 16.61 16.70 16.61 16.70 253 -0.25(-1.49%)
Dec 19, 2018 16.95 16.95 16.95 16.95 151 -0.31(-1.77%)
Dec 18, 2018 17.26 17.26 17.26 17.26 25 +0.09(+0.52%)
Dec 17, 2018 17.17 17.17 17.17 17.17 45 -0.31(-1.77%)
Dec 14, 2018 17.48 17.48 17.48 17.48 126 -0.27(-1.53%)
Dec 13, 2018 17.83 17.83 17.75 17.75 126 -0.34(-1.87%)
Dec 12, 2018 18.39 18.39 18.09 18.09 126 +0.16(+0.88%)
Dec 11, 2018 18.32 18.32 17.93 17.93 5,821 -0.08(-0.43%)
Dec 10, 2018 18.01 18.01 18.01 18.01 0 -0.55(-2.99%)
Dec 07, 2018 18.56 18.56 18.56 18.56 126 -0.30(-1.61%)
Dec 06, 2018 18.87 18.87 18.87 0 +0.00(+0.00%)
Dec 04, 2018 19.46 19.46 18.87 18.87 253 -0.81(-4.14%)
Dec 03, 2018 19.68 19.68 19.68 19.68 2 +0.00(+0.00%)
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%)
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%)
Aug 01, 2018 21.73 21.73 21.53 21.53 1,497 -0.21(-0.98%)
Jul 31, 2018 21.74 21.74 21.74 21.74 126 -0.16(-0.75%)
Jul 30, 2018 21.91 21.91 63 +0.00(+0.00%)
Jul 27, 2018 21.91 21.91 21.91 21.91 126 +0.10(+0.45%)
Jul 26, 2018 21.84 21.84 21.81 21.81 1,531 +0.37(+1.71%)
Jul 25, 2018 21.44 21.44 21.44 21.44 348 -0.44(-2.02%)
Jul 23, 2018 21.89 21.89 21.89 56 -0.10(-0.47%)
Jul 20, 2018 21.99 21.99 21.99 21.99 367 +0.17(+0.76%)
Jul 18, 2018 21.82 21.82 21.82 0 +0.07(+0.33%)
Jul 17, 2018 21.80 21.80 21.75 21.75 506 +0.14(+0.67%)
Jul 11, 2018 21.61 21.61 21.61 37 -0.56(-2.54%)
Jul 10, 2018 22.26 22.26 22.17 22.17 650 -0.09(-0.43%)
Jul 09, 2018 22.26 22.26 22.26 22.26 1,116 +0.16(+0.73%)
Jul 06, 2018 22.15 22.15 22.10 22.10 506 +0.33(+1.54%)
Jul 05, 2018 21.81 21.81 21.77 21.77 379 +0.04(+0.19%)
Jun 28, 2018 21.73 21.73 21.73 1 -0.20(-0.90%)
Jun 27, 2018 21.92 21.92 21.92 21.92 127 +0.00(+0.01%)
Jun 20, 2018 21.92 21.92 21.92 0 -0.09(-0.39%)
Jun 18, 2018 22.01 22.01 22.01 116 +0.18(+0.83%)
Jun 13, 2018 21.83 21.83 21.83 0 -0.07(-0.31%)
Jun 08, 2018 21.90 21.90 21.90 0 +0.59(+2.76%)
Jun 01, 2018 21.31 21.31 21.31 0 +0.19(+0.90%)
May 29, 2018 21.12 21.12 21.12 0 -0.08(-0.36%)
May 25, 2018 21.20 21.20 21.20 0 -0.15(-0.70%)
May 21, 2018 21.35 21.35 21.35 0 +0.62(+3.01%)
May 10, 2018 20.72 20.72 20.72 0 +0.28(+1.35%)
May 08, 2018 20.45 20.45 20.45 0 -0.11(-0.54%)
May 07, 2018 20.56 20.56 20.56 20.56 639 +0.21(+1.05%)
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.