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 (%)
May 29, 2020 14.28 14.28 14.28 14.28 217 -0.16(-1.08%)
May 28, 2020 14.44 14.44 14.44 14.44 175 -0.44(-2.96%)
May 27, 2020 14.88 14.88 14.88 14.88 106 +0.54(+3.78%)
May 26, 2020 14.77 14.77 14.33 14.33 922 +0.21(+1.50%)
May 22, 2020 13.93 14.12 13.93 14.12 217 +0.49(+3.60%)
May 21, 2020 13.63 13.63 13.63 13.63 296 +0.16(+1.19%)
May 20, 2020 13.42 13.47 13.42 13.47 251 +0.10(+0.73%)
May 19, 2020 13.37 13.37 13.37 13.37 316 -0.04(-0.28%)
May 18, 2020 13.64 13.64 12.95 13.41 4,938 +1.22(+9.98%)
May 15, 2020 12.42 12.42 12.19 12.19 2,722 -0.05(-0.43%)
May 14, 2020 12.24 12.25 12.03 12.25 1,018 -0.27(-2.15%)
May 13, 2020 12.61 12.61 12.52 12.52 115 -0.21(-1.66%)
May 12, 2020 13.20 13.40 12.73 12.73 12,062 -0.55(-4.13%)
May 11, 2020 13.71 13.71 13.28 13.28 5,550 -0.23(-1.69%)
May 08, 2020 13.50 13.50 13.50 13.50 108 +0.66(+5.12%)
May 07, 2020 12.93 12.93 12.85 12.85 114 +0.16(+1.26%)
May 06, 2020 12.69 12.69 12.69 12.69 58 -0.13(-0.98%)
May 05, 2020 12.86 12.93 12.81 12.81 540 -0.10(-0.80%)
May 04, 2020 13.13 13.13 12.92 12.92 873 -0.10(-0.73%)
May 01, 2020 12.95 13.01 12.95 13.01 326 -0.58(-4.30%)
Apr 30, 2020 14.00 14.00 13.53 13.60 651 -0.51(-3.64%)
Apr 29, 2020 14.11 14.11 14.11 14.11 345 +0.87(+6.53%)
Apr 28, 2020 14.05 14.05 13.24 13.24 1,421 +0.20(+1.56%)
Apr 27, 2020 12.90 13.04 12.90 13.04 148 +0.75(+6.14%)
Apr 24, 2020 12.29 12.29 12.29 12.29 217 +0.15(+1.25%)
Apr 23, 2020 12.13 12.13 12.13 12.13 5 +0.20(+1.69%)
Apr 22, 2020 11.93 11.93 11.93 11.93 0 +0.17(+1.45%)
Apr 21, 2020 12.07 12.07 11.69 11.76 1,013 -0.11(-0.95%)
Apr 20, 2020 12.15 12.15 11.88 11.88 552 -0.33(-2.70%)
Apr 17, 2020 12.21 12.21 12.21 12.21 108 +0.61(+5.28%)
Apr 16, 2020 11.59 11.59 11.59 11.59 120 -0.26(-2.21%)
Apr 15, 2020 11.85 11.85 11.85 11.85 64 -0.61(-4.86%)
Apr 14, 2020 12.29 12.46 12.29 12.46 193 +0.11(+0.89%)
Apr 13, 2020 12.35 12.35 12.35 12.35 16 -0.27(-2.11%)
Apr 09, 2020 12.62 12.62 12.62 12.62 108 +0.54(+4.48%)
Apr 08, 2020 12.08 12.08 12.08 12.08 0 +0.52(+4.46%)
Apr 07, 2020 11.64 11.64 11.56 11.56 108 +0.17(+1.45%)
Apr 06, 2020 11.39 11.40 11.39 11.40 113 +0.90(+8.53%)
Apr 03, 2020 10.96 10.96 10.50 10.50 653 -0.30(-2.79%)
Apr 02, 2020 10.80 10.80 10.80 10.80 2 +0.08(+0.72%)
Apr 01, 2020 11.19 11.19 10.72 10.72 3,655 -0.79(-6.86%)
Mar 31, 2020 11.51 11.51 11.51 11.51 2 -0.03(-0.28%)
Mar 30, 2020 11.54 11.55 11.54 11.55 1,508 -0.04(-0.31%)
Mar 27, 2020 11.62 11.65 11.58 11.58 1,306 -0.37(-3.12%)
Mar 26, 2020 11.86 11.95 11.81 11.95 427 +0.45(+3.89%)
Mar 25, 2020 10.95 11.51 10.95 11.51 529 +0.58(+5.26%)
Mar 24, 2020 10.83 10.94 10.79 10.93 1,654 +0.59(+5.69%)
Mar 23, 2020 10.43 10.43 10.34 10.34 547 -0.15(-1.40%)
Mar 20, 2020 10.96 10.96 10.49 10.49 3,605 -0.36(-3.34%)
Mar 19, 2020 10.74 10.85 10.74 10.85 111 +0.57(+5.59%)
Mar 18, 2020 11.07 11.07 10.28 10.28 1,983 -1.14(-9.96%)
Mar 17, 2020 10.88 11.41 10.88 11.41 1,077 +0.02(+0.18%)
Mar 16, 2020 11.41 11.41 11.07 11.39 1,483 -0.76(-6.22%)
Mar 13, 2020 12.15 12.15 12.15 12.15 109 +0.68(+5.95%)
Mar 12, 2020 11.53 11.64 11.47 11.47 2,360 -1.34(-10.48%)
Mar 11, 2020 13.07 13.07 12.77 12.81 1,748 -0.77(-5.69%)
Mar 10, 2020 13.08 13.58 13.06 13.58 1,230 +0.18(+1.38%)
Mar 09, 2020 13.26 14.04 13.26 13.40 5,415 -1.33(-9.05%)
Mar 06, 2020 14.96 14.96 14.33 14.73 1,201 -0.40(-2.63%)
Mar 05, 2020 15.36 15.36 15.13 15.13 437 -0.63(-4.00%)
Mar 04, 2020 15.65 15.76 15.65 15.76 109 +0.31(+2.03%)
Mar 03, 2020 15.71 15.71 15.45 15.45 16,737 -0.38(-2.43%)
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.