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 (%)
Oct 31, 2019 19.67 19.67 19.67 19.67 0 -0.29(-1.44%)
Oct 30, 2019 19.96 19.96 19.96 19.96 0 -0.21(-1.03%)
Oct 29, 2019 20.17 20.17 20.17 20.17 37 +0.09(+0.43%)
Oct 28, 2019 19.93 20.11 19.93 20.08 2,900 +0.16(+0.82%)
Oct 25, 2019 19.92 19.92 19.92 19.92 100 +0.21(+1.07%)
Oct 24, 2019 19.71 19.71 19.71 19.71 0 -0.16(-0.83%)
Oct 23, 2019 19.89 19.89 19.87 19.87 210 +0.09(+0.43%)
Oct 22, 2019 19.79 19.79 19.79 19.79 10 +0.18(+0.94%)
Oct 21, 2019 19.72 19.72 19.60 19.60 500 +0.26(+1.36%)
Oct 18, 2019 19.34 19.34 19.34 19.34 0 -0.04(-0.22%)
Oct 17, 2019 19.39 19.39 19.39 19.39 103 +0.21(+1.08%)
Oct 16, 2019 19.18 19.18 19.18 19.18 0 +0.04(+0.21%)
Oct 15, 2019 19.11 19.14 19.06 19.14 1,590 +0.20(+1.07%)
Oct 14, 2019 18.80 18.97 18.80 18.93 240 -0.11(-0.58%)
Oct 11, 2019 19.05 19.05 19.05 19.05 0 +0.41(+2.20%)
Oct 10, 2019 18.55 18.64 18.55 18.64 200 +0.11(+0.59%)
Oct 09, 2019 18.53 18.53 18.53 18.53 0 +0.08(+0.42%)
Oct 08, 2019 18.45 18.45 18.45 18.45 38 -0.38(-2.02%)
Oct 07, 2019 18.83 18.83 18.83 18.83 210 +0.07(+0.38%)
Oct 04, 2019 18.53 18.76 18.53 18.76 100 +0.17(+0.94%)
Oct 03, 2019 18.24 18.59 18.24 18.59 249 +0.06(+0.30%)
Oct 02, 2019 18.53 18.53 18.53 18.53 2 -0.33(-1.78%)
Oct 01, 2019 18.86 18.86 18.86 18.86 244 -0.42(-2.19%)
Sep 30, 2019 19.29 19.29 19.29 19.29 1 +0.05(+0.24%)
Sep 27, 2019 19.24 19.24 19.24 19.24 100 -0.04(-0.23%)
Sep 26, 2019 19.29 19.29 19.29 19.29 1 -0.20(-1.04%)
Sep 25, 2019 19.49 19.49 19.49 19.49 240 +0.22(+1.15%)
Sep 24, 2019 19.27 19.27 19.27 19.27 20 -0.34(-1.73%)
Sep 23, 2019 19.61 19.61 19.61 19.61 0 +0.09(+0.48%)
Sep 20, 2019 19.51 19.51 19.51 19.51 0 -0.05(-0.24%)
Sep 19, 2019 19.56 19.56 19.56 19.56 0 -0.16(-0.79%)
Sep 18, 2019 19.75 19.78 19.71 19.71 440 -0.15(-0.75%)
Sep 17, 2019 19.86 19.86 19.86 19.86 20 -0.10(-0.51%)
Sep 16, 2019 19.97 19.97 19.97 19.97 0 -0.02(-0.12%)
Sep 13, 2019 19.99 19.99 19.99 19.99 0 +0.17(+0.86%)
Sep 12, 2019 19.81 19.82 19.81 19.82 252 -0.09(-0.45%)
Sep 11, 2019 19.50 19.91 19.50 19.91 410 +0.44(+2.28%)
Sep 10, 2019 19.47 19.47 19.47 19.47 7 +0.57(+3.04%)
Sep 09, 2019 17.30 18.89 17.30 18.89 450 +0.56(+3.06%)
Sep 06, 2019 18.33 18.33 18.33 18.33 0 -0.03(-0.14%)
Sep 05, 2019 18.36 18.36 18.36 18.36 0 +0.51(+2.88%)
Sep 04, 2019 17.79 17.84 17.79 17.84 100 +0.22(+1.24%)
Sep 03, 2019 17.65 17.65 17.57 17.63 329 -0.30(-1.68%)
Aug 30, 2019 17.93 17.93 17.93 17.93 100 -0.03(-0.15%)
Aug 29, 2019 17.66 17.96 17.66 17.96 300,337 +0.46(+2.64%)
Aug 28, 2019 17.49 17.49 17.49 17.49 300,001 +0.21(+1.23%)
Aug 27, 2019 17.60 17.60 17.28 17.28 265,536 -0.20(-1.14%)
Aug 26, 2019 17.48 17.48 17.48 17.48 300,020 +0.20(+1.14%)
Aug 23, 2019 17.88 17.88 17.28 17.28 250,200 -0.79(-4.35%)
Aug 22, 2019 18.00 18.07 18.00 18.07 103 +0.02(+0.10%)
Aug 21, 2019 18.05 18.05 18.05 18.05 0 +0.17(+0.95%)
Aug 20, 2019 17.94 17.94 17.88 17.88 101 -0.18(-1.00%)
Aug 19, 2019 18.06 18.06 18.06 18.06 0 +0.24(+1.37%)
Aug 16, 2019 17.82 17.82 17.82 17.82 0 +0.42(+2.44%)
Aug 15, 2019 17.39 17.39 17.39 17.39 0 -0.20(-1.12%)
Aug 14, 2019 17.97 17.97 17.48 17.59 835 -0.62(-3.41%)
Aug 13, 2019 18.26 18.26 18.21 18.21 500 +0.00(+0.02%)
Aug 09, 2019 18.21 18.21 18.21 0 -0.42(-2.24%)
Aug 08, 2019 18.45 18.62 18.45 18.62 100 +0.41(+2.25%)
Aug 07, 2019 18.21 18.21 18.21 18.21 2 -0.07(-0.38%)
Aug 06, 2019 18.47 18.47 18.29 18.29 227 -0.06(-0.33%)
Aug 05, 2019 18.43 18.43 18.20 18.34 1,120 -0.48(-2.55%)
Aug 02, 2019 19.11 19.11 18.55 18.82 900 -0.33(-1.71%)
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.