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 31, 2019 16.77 16.77 16.72 16.72 1,098 -0.30(-1.77%)
May 30, 2019 17.17 17.17 17.02 17.02 1,098 -0.44(-2.52%)
May 29, 2019 17.46 17.46 17.46 0 +0.00(+0.00%)
May 28, 2019 17.61 17.77 17.46 17.46 1,867 -0.09(-0.49%)
May 24, 2019 17.55 17.55 17.55 17.55 109 -0.25(-1.41%)
May 23, 2019 17.80 17.80 17.80 5 +0.00(+0.00%)
May 22, 2019 18.11 18.11 17.80 17.80 110 -0.33(-1.81%)
May 21, 2019 18.13 18.13 18.13 18.13 132 +0.15(+0.84%)
May 20, 2019 17.98 17.98 17.98 17.98 43 -0.12(-0.68%)
May 17, 2019 18.10 18.10 18.10 18.10 439 -0.26(-1.44%)
May 16, 2019 18.37 18.37 18.37 18.37 224 -0.05(-0.27%)
May 15, 2019 18.33 18.42 18.33 18.42 183 +0.04(+0.20%)
May 14, 2019 18.24 18.38 18.24 18.38 3,070 +0.25(+1.37%)
May 13, 2019 18.28 18.29 18.10 18.13 7,471 -0.55(-2.93%)
May 10, 2019 18.54 18.93 18.54 18.68 2,087 -0.08(-0.42%)
May 09, 2019 18.76 18.76 18.76 18.76 27 -0.10(-0.54%)
May 08, 2019 18.86 18.86 18.86 18.86 0 -0.11(-0.57%)
May 07, 2019 18.97 18.97 18.97 18.97 2 -0.38(-1.98%)
May 06, 2019 19.35 19.35 19.35 19.35 91 -0.02(-0.10%)
May 03, 2019 19.16 19.37 19.16 19.37 1,318 +0.31(+1.60%)
May 02, 2019 19.03 19.10 19.00 19.07 1,425 +0.01(+0.03%)
May 01, 2019 19.06 19.06 19.06 19.06 1 -0.17(-0.89%)
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%)
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.