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 (%)
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%)
Dec 02, 2019 18.39 18.39 18.39 18.39 95 -0.12(-0.64%)
Nov 29, 2019 18.40 18.51 18.37 18.51 1,642 -0.15(-0.82%)
Nov 27, 2019 18.66 18.66 18.66 18.66 109 +0.08(+0.43%)
Nov 26, 2019 18.58 18.58 18.58 18.58 0 -0.01(-0.05%)
Nov 25, 2019 18.56 18.63 18.55 18.59 2,537 +0.36(+2.00%)
Nov 22, 2019 18.23 18.23 18.23 18.23 0 +0.13(+0.74%)
Nov 21, 2019 18.09 18.09 18.09 18.09 0 -0.09(-0.49%)
Nov 20, 2019 18.18 18.18 18.18 18.18 0 -0.16(-0.85%)
Nov 19, 2019 18.34 18.34 18.34 18.34 0 -0.08(-0.46%)
Nov 18, 2019 18.42 18.42 18.42 18.42 27 -0.17(-0.90%)
Nov 15, 2019 18.66 18.66 18.57 18.59 328 -0.00(-0.00%)
Nov 14, 2019 18.59 18.59 18.59 18.59 12 -0.03(-0.16%)
Nov 13, 2019 18.62 18.62 18.62 18.62 1 -0.16(-0.87%)
Nov 12, 2019 18.81 18.81 18.78 18.78 213 -0.03(-0.14%)
Nov 11, 2019 18.81 18.81 18.81 18.81 2 -0.11(-0.60%)
Nov 08, 2019 18.87 18.92 18.87 18.92 219 +0.04(+0.20%)
Nov 07, 2019 18.99 18.99 18.88 18.88 733 +0.18(+0.96%)
Nov 06, 2019 18.70 18.70 18.70 18.70 0 -0.12(-0.65%)
Nov 05, 2019 18.82 18.82 18.82 18.82 0 +0.05(+0.26%)
Nov 04, 2019 18.78 18.78 18.78 18.78 0 +0.37(+2.01%)
Nov 01, 2019 18.41 18.41 18.41 18.41 0 +0.44(+2.46%)
Oct 31, 2019 17.96 17.96 17.96 17.96 0 -0.26(-1.44%)
Oct 30, 2019 18.23 18.23 18.23 18.23 0 -0.19(-1.03%)
Oct 29, 2019 18.42 18.42 18.42 18.42 40 +0.08(+0.43%)
Oct 28, 2019 18.20 18.36 18.20 18.34 3,175 +0.15(+0.82%)
Oct 25, 2019 18.19 18.19 18.19 18.19 109 +0.19(+1.07%)
Oct 24, 2019 18.00 18.00 18.00 18.00 0 -0.15(-0.83%)
Oct 23, 2019 18.17 18.17 18.15 18.15 229 +0.08(+0.43%)
Oct 22, 2019 18.07 18.07 18.07 18.07 10 +0.17(+0.94%)
Oct 21, 2019 18.01 18.01 17.90 17.90 547 +0.24(+1.36%)
Oct 18, 2019 17.66 17.66 17.66 17.66 0 -0.04(-0.22%)
Oct 17, 2019 17.70 17.70 17.70 17.70 112 +0.19(+1.08%)
Oct 16, 2019 17.51 17.51 17.51 17.51 0 +0.04(+0.21%)
Oct 15, 2019 17.45 17.48 17.41 17.48 1,741 +0.19(+1.07%)
Oct 14, 2019 17.17 17.32 17.17 17.29 262 -0.10(-0.58%)
Oct 11, 2019 17.39 17.39 17.39 17.39 0 +0.37(+2.20%)
Oct 10, 2019 16.94 17.02 16.94 17.02 219 +0.10(+0.59%)
Oct 09, 2019 16.92 16.92 16.92 16.92 0 +0.07(+0.42%)
Oct 08, 2019 16.85 16.85 16.85 16.85 41 -0.35(-2.02%)
Oct 07, 2019 17.19 17.19 17.19 17.19 229 +0.06(+0.38%)
Oct 04, 2019 16.92 17.13 16.92 17.13 109 +0.16(+0.94%)
Oct 03, 2019 16.66 16.97 16.66 16.97 272 +0.05(+0.30%)
Oct 02, 2019 16.92 16.92 16.92 16.92 2 -0.31(-1.78%)
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.