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, 2018 18.57 18.66 18.57 18.66 3,700 +0.08(+0.43%)
Dec 28, 2018 18.89 18.89 18.18 18.58 2,000 +0.25(+1.34%)
Dec 27, 2018 18.91 18.91 17.82 18.33 1,400 -0.12(-0.64%)
Dec 26, 2018 18.45 18.45 18.45 18.45 400 -2.19(-10.62%)
Dec 24, 2018 20.64 20.64 20.64 20.64 100 +0.00(+0.00%)
Dec 21, 2018 20.64 20.64 20.64 20.64 100 -0.48(-2.28%)
Dec 20, 2018 21.01 21.13 21.01 21.13 200 -0.32(-1.49%)
Dec 19, 2018 21.44 21.44 21.44 21.44 120 -0.39(-1.77%)
Dec 18, 2018 21.83 21.83 21.83 21.83 20 +0.11(+0.52%)
Dec 17, 2018 21.72 21.72 21.72 21.72 36 -0.39(-1.77%)
Dec 14, 2018 22.11 22.11 22.11 22.11 100 -0.34(-1.53%)
Dec 13, 2018 22.56 22.56 22.45 22.45 100 -0.43(-1.87%)
Dec 12, 2018 23.27 23.27 22.88 22.88 100 +0.20(+0.88%)
Dec 11, 2018 23.18 23.18 22.68 22.68 4,601 -0.10(-0.43%)
Dec 10, 2018 22.78 22.78 22.78 22.78 0 -0.70(-2.99%)
Dec 07, 2018 23.48 23.48 23.48 23.48 100 -0.39(-1.61%)
Dec 06, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Dec 04, 2018 24.61 24.61 23.87 23.87 200 -1.03(-4.14%)
Dec 03, 2018 24.90 24.90 24.90 24.90 2 +0.00(+0.00%)
Nov 30, 2018 24.90 24.90 24.90 24.90 100 +0.00(+0.00%)
Nov 29, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 28, 2018 24.90 24.90 24.90 24.90 47 +0.00(+0.00%)
Nov 27, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 26, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 23, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 21, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 20, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 19, 2018 24.90 24.90 24.90 24.90 14 +0.00(+0.00%)
Nov 16, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 15, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 14, 2018 24.90 24.90 24.90 24.90 37 +0.00(+0.00%)
Nov 13, 2018 24.89 24.90 24.89 24.90 356 +0.20(+0.81%)
Nov 12, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 09, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 08, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 07, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 06, 2018 24.70 24.70 24.70 24.70 131 +0.00(+0.00%)
Nov 05, 2018 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 02, 2018 24.70 24.70 24.70 24.70 100 +0.00(+0.00%)
Nov 01, 2018 24.70 24.70 24.70 24.70 242 +0.36(+1.50%)
Oct 31, 2018 24.34 24.34 24.34 0 +0.00(+0.00%)
Oct 30, 2018 24.34 24.34 24.34 0 +0.00(+0.00%)
Oct 29, 2018 24.34 24.34 24.34 24.34 84 +0.00(+0.00%)
Oct 26, 2018 24.34 24.34 24.34 24.34 200 -0.52(-2.07%)
Oct 25, 2018 24.85 24.85 91 +0.00(+0.00%)
Oct 24, 2018 24.50 24.85 24.50 24.85 450 +0.13(+0.51%)
Oct 23, 2018 24.72 24.72 24.72 24.72 100 -0.47(-1.85%)
Oct 22, 2018 25.19 25.19 25.19 25.19 473 -0.17(-0.67%)
Oct 19, 2018 25.36 25.36 25.36 25.36 1,000 -0.69(-2.65%)
Oct 18, 2018 26.05 26.05 26.05 0 +0.00(+0.00%)
Oct 17, 2018 26.08 26.08 26.05 26.05 401 -0.08(-0.31%)
Oct 16, 2018 25.78 26.13 25.78 26.13 500 +0.50(+1.95%)
Oct 15, 2018 25.63 25.63 25.63 0 +0.00(+0.00%)
Oct 12, 2018 25.63 25.63 25.63 25.63 700 +0.00(+0.00%)
Oct 11, 2018 25.92 25.92 25.63 25.63 809 -0.94(-3.55%)
Oct 10, 2018 26.57 26.57 26.57 0 +0.00(+0.00%)
Oct 09, 2018 26.57 26.57 26.57 0 +0.00(+0.00%)
Oct 08, 2018 26.57 26.57 2 +0.00(+0.01%)
Oct 05, 2018 26.57 26.57 26.57 26.57 1,000 -0.33(-1.23%)
Oct 04, 2018 26.90 26.90 26.90 26.90 478 +0.17(+0.64%)
Oct 03, 2018 26.73 26.73 26.73 0 +0.00(+0.00%)
Oct 02, 2018 26.87 26.87 26.73 26.73 1,424 -0.68(-2.49%)
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.