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 20.94 21.13 20.94 21.13 100 -0.17(-0.80%)
Apr 29, 2019 21.30 21.30 21.30 21.30 89 +0.15(+0.72%)
Apr 26, 2019 21.15 21.15 21.15 21.15 1,000 +0.01(+0.05%)
Apr 25, 2019 21.12 21.21 21.08 21.14 1,492 -0.24(-1.14%)
Apr 24, 2019 21.38 21.38 21.38 21.38 81 +0.08(+0.38%)
Apr 23, 2019 21.03 21.30 21.03 21.30 101 +0.15(+0.72%)
Apr 22, 2019 21.06 21.27 20.98 21.15 3,070 -0.10(-0.47%)
Apr 18, 2019 21.25 21.25 21.25 21.25 100 -0.07(-0.34%)
Apr 17, 2019 21.32 21.32 21.32 21.32 0 -0.00(-0.01%)
Apr 16, 2019 21.38 21.38 21.30 21.32 543 +0.17(+0.81%)
Apr 15, 2019 21.15 21.15 21.15 21.15 0 -0.04(-0.19%)
Apr 12, 2019 21.19 21.19 21.19 21.19 0 +0.04(+0.19%)
Apr 11, 2019 21.15 21.15 21.15 21.15 0 -0.03(-0.14%)
Apr 10, 2019 21.18 21.18 21.18 21.18 2 +0.31(+1.49%)
Apr 09, 2019 20.87 20.87 20.87 20.87 3 -0.29(-1.39%)
Apr 08, 2019 21.16 21.16 21.16 21.16 0 +0.06(+0.28%)
Apr 05, 2019 20.99 21.11 20.99 21.11 100 +0.13(+0.64%)
Apr 04, 2019 20.97 20.97 20.97 20.97 32 +0.26(+1.24%)
Apr 03, 2019 20.71 20.71 20.71 20.71 0 +0.08(+0.39%)
Apr 02, 2019 20.64 20.64 20.64 20.64 0 -0.12(-0.57%)
Apr 01, 2019 20.58 20.75 20.58 20.75 101 +0.36(+1.76%)
Mar 29, 2019 20.29 20.39 20.29 20.39 100 -0.00(-0.01%)
Mar 28, 2019 20.22 20.40 20.22 20.40 102 +0.07(+0.34%)
Mar 27, 2019 20.25 20.33 20.25 20.33 350 +0.14(+0.69%)
Mar 26, 2019 20.19 20.19 20.19 20.19 30 +0.08(+0.42%)
Mar 25, 2019 20.11 20.11 20.11 20.11 1 +0.06(+0.29%)
Mar 22, 2019 20.05 20.05 20.05 20.05 100 -0.71(-3.44%)
Mar 21, 2019 20.72 20.76 20.68 20.76 1,320 +0.15(+0.74%)
Mar 20, 2019 20.89 20.89 20.61 20.61 792 -0.30(-1.45%)
Mar 19, 2019 21.33 21.33 20.91 20.91 1,561 -0.10(-0.48%)
Mar 18, 2019 20.94 21.01 20.91 21.01 721 +0.11(+0.51%)
Mar 15, 2019 20.90 20.90 20.90 20.90 100 +0.07(+0.33%)
Mar 14, 2019 20.88 20.88 20.81 20.83 546 -0.19(-0.90%)
Mar 13, 2019 21.02 21.02 21.02 21.02 0 +0.06(+0.27%)
Mar 12, 2019 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Mar 11, 2019 20.97 20.97 20.97 20.97 0 +0.34(+1.66%)
Mar 08, 2019 20.62 20.62 20.62 20.62 0 -0.16(-0.79%)
Mar 07, 2019 20.75 20.79 20.66 20.79 936 -0.20(-0.93%)
Mar 06, 2019 20.99 20.99 20.99 20.99 0 -0.37(-1.76%)
Mar 05, 2019 21.36 21.36 21.36 21.36 1 -0.14(-0.64%)
Mar 04, 2019 21.50 21.50 21.50 21.50 84 -0.30(-1.37%)
Mar 01, 2019 21.80 21.80 21.80 21.80 100 +0.12(+0.55%)
Feb 28, 2019 21.68 21.68 21.68 21.68 1 -0.12(-0.55%)
Feb 27, 2019 21.64 21.80 21.64 21.80 456 -0.03(-0.13%)
Feb 26, 2019 21.82 21.82 21.82 21.82 0 -0.13(-0.58%)
Feb 25, 2019 21.96 22.02 21.95 21.95 1,130 -0.04(-0.18%)
Feb 22, 2019 21.93 21.99 21.92 21.99 1,300 +0.10(+0.46%)
Feb 21, 2019 22.01 22.26 21.89 21.89 1,382 -0.13(-0.60%)
Feb 20, 2019 22.02 22.02 22.02 22.02 0 +0.09(+0.42%)
Feb 19, 2019 21.93 21.93 21.93 21.93 87 +0.19(+0.87%)
Feb 15, 2019 21.74 21.74 21.74 21.74 0 +0.31(+1.46%)
Feb 14, 2019 21.43 21.43 21.43 21.43 50 +0.05(+0.22%)
Feb 13, 2019 21.38 21.38 21.38 21.38 134 +0.11(+0.50%)
Feb 12, 2019 21.26 21.38 21.23 21.27 1,300 +0.36(+1.73%)
Feb 11, 2019 20.91 20.91 20.91 20.91 0 +0.21(+1.01%)
Feb 08, 2019 20.70 20.70 20.70 20.70 0 -0.11(-0.53%)
Feb 07, 2019 20.81 20.81 20.81 20.81 0 -0.27(-1.28%)
Feb 06, 2019 21.08 21.08 21.08 21.08 0 -0.11(-0.50%)
Feb 05, 2019 21.09 21.19 21.09 21.19 480 +0.23(+1.10%)
Feb 04, 2019 20.96 20.96 20.96 20.96 0 +0.17(+0.80%)
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.