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 18.42 18.42 18.38 18.38 1,000 -0.33(-1.77%)
May 30, 2019 18.87 18.87 18.71 18.71 1,000 -0.48(-2.52%)
May 29, 2019 19.19 19.19 19.19 0 +0.00(+0.00%)
May 28, 2019 19.35 19.53 19.19 19.19 1,700 -0.10(-0.49%)
May 24, 2019 19.29 19.29 19.29 19.29 100 -0.27(-1.41%)
May 23, 2019 19.56 19.56 19.56 5 +0.00(+0.00%)
May 22, 2019 19.90 19.90 19.56 19.56 101 -0.36(-1.81%)
May 21, 2019 19.92 19.92 19.92 19.92 121 +0.17(+0.84%)
May 20, 2019 19.75 19.75 19.75 19.75 40 -0.14(-0.68%)
May 17, 2019 19.89 19.89 19.89 19.89 400 -0.29(-1.44%)
May 16, 2019 20.18 20.18 20.18 20.18 204 -0.05(-0.27%)
May 15, 2019 20.14 20.23 20.14 20.23 167 +0.04(+0.20%)
May 14, 2019 20.04 20.20 20.04 20.20 2,794 +0.27(+1.37%)
May 13, 2019 20.09 20.10 19.89 19.92 6,800 -0.60(-2.93%)
May 10, 2019 20.37 20.80 20.37 20.52 1,900 -0.09(-0.42%)
May 09, 2019 20.61 20.61 20.61 20.61 25 -0.11(-0.54%)
May 08, 2019 20.72 20.72 20.72 20.72 0 -0.12(-0.57%)
May 07, 2019 20.84 20.84 20.84 20.84 2 -0.42(-1.99%)
May 06, 2019 21.26 21.26 21.26 21.26 83 -0.02(-0.10%)
May 03, 2019 21.05 21.29 21.05 21.29 1,200 +0.34(+1.60%)
May 02, 2019 20.91 20.99 20.88 20.95 1,297 +0.01(+0.03%)
May 01, 2019 20.94 20.94 20.94 20.94 1 -0.19(-0.89%)
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%)
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.