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 (%)
Mar 31, 2020 12.54 12.54 12.54 12.54 2 -0.04(-0.28%)
Mar 30, 2020 12.57 12.57 12.57 12.57 1,385 -0.04(-0.31%)
Mar 27, 2020 12.66 12.69 12.61 12.61 1,200 -0.41(-3.12%)
Mar 26, 2020 12.91 13.02 12.86 13.02 393 +0.45(+3.54%)
Mar 25, 2020 11.96 12.57 11.96 12.57 485 +0.63(+5.26%)
Mar 24, 2020 11.83 11.95 11.79 11.95 1,514 +0.64(+5.69%)
Mar 23, 2020 11.39 11.39 11.30 11.30 501 -0.16(-1.40%)
Mar 20, 2020 11.97 11.97 11.46 11.46 3,300 -0.40(-3.34%)
Mar 19, 2020 11.73 11.86 11.73 11.86 102 +0.63(+5.59%)
Mar 18, 2020 12.10 12.10 11.23 11.23 1,815 -1.24(-9.96%)
Mar 17, 2020 11.89 12.47 11.89 12.47 986 +0.02(+0.18%)
Mar 16, 2020 12.47 12.47 12.10 12.45 1,358 -0.83(-6.22%)
Mar 13, 2020 13.28 13.28 13.28 13.28 100 +0.75(+5.95%)
Mar 12, 2020 12.60 12.72 12.53 12.53 2,160 -1.47(-10.48%)
Mar 11, 2020 14.28 14.28 13.95 14.00 1,600 -0.84(-5.69%)
Mar 10, 2020 14.29 14.84 14.27 14.84 1,126 +0.20(+1.38%)
Mar 09, 2020 14.49 15.34 14.49 14.64 4,956 -1.46(-9.05%)
Mar 06, 2020 16.35 16.35 15.66 16.10 1,100 -0.43(-2.63%)
Mar 05, 2020 16.78 16.78 16.53 16.53 400 -0.69(-4.00%)
Mar 04, 2020 17.10 17.22 17.10 17.22 100 +0.34(+2.03%)
Mar 03, 2020 17.17 17.17 16.88 16.88 15,318 -0.42(-2.43%)
Mar 02, 2020 17.30 17.30 17.30 17.30 0 +0.28(+1.65%)
Feb 28, 2020 17.00 17.02 17.00 17.02 200 -0.25(-1.47%)
Feb 27, 2020 17.27 17.27 17.27 17.27 10 -0.50(-2.83%)
Feb 26, 2020 18.08 18.08 17.77 17.77 801 -0.40(-2.22%)
Feb 25, 2020 18.18 18.18 18.18 18.18 1 -0.73(-3.85%)
Feb 24, 2020 18.91 18.91 18.91 18.91 0 -0.66(-3.38%)
Feb 21, 2020 19.57 19.57 19.57 19.57 100 -0.19(-0.95%)
Feb 20, 2020 19.75 19.75 19.75 19.75 0 +0.13(+0.69%)
Feb 19, 2020 19.62 19.62 19.62 19.62 30 +0.20(+1.02%)
Feb 18, 2020 19.48 19.48 19.42 19.42 370 -0.14(-0.73%)
Feb 14, 2020 19.61 19.61 19.57 19.57 300 -0.10(-0.51%)
Feb 13, 2020 19.66 19.66 19.66 19.66 0 -0.03(-0.15%)
Feb 12, 2020 19.67 19.70 19.67 19.70 104 +0.21(+1.08%)
Feb 11, 2020 19.49 19.49 19.49 19.49 2 +0.24(+1.26%)
Feb 10, 2020 19.26 19.26 19.24 19.24 310 -0.05(-0.26%)
Feb 07, 2020 19.29 19.29 19.29 19.29 0 -0.35(-1.78%)
Feb 06, 2020 19.64 19.64 19.64 19.64 0 -0.12(-0.60%)
Feb 05, 2020 19.56 19.76 19.56 19.76 100 +0.53(+2.74%)
Feb 04, 2020 19.23 19.23 19.23 19.23 35 +0.19(+1.02%)
Feb 03, 2020 19.04 19.04 19.04 19.04 0 +0.04(+0.23%)
Jan 31, 2020 19.08 19.08 19.00 19.00 100 -0.44(-2.27%)
Jan 30, 2020 19.24 19.44 19.24 19.44 100 -0.09(-0.46%)
Jan 29, 2020 19.53 19.53 19.53 19.53 0 -0.18(-0.90%)
Jan 28, 2020 19.74 19.74 19.70 19.70 305 +0.08(+0.39%)
Jan 27, 2020 19.63 19.63 19.63 19.63 50 -0.34(-1.72%)
Jan 24, 2020 19.97 19.97 19.97 19.97 0 -0.33(-1.63%)
Jan 23, 2020 20.24 20.30 20.24 20.30 304 -0.03(-0.12%)
Jan 22, 2020 20.33 20.33 20.33 20.33 0 -0.09(-0.43%)
Jan 21, 2020 20.42 20.42 20.42 20.42 10 -0.29(-1.41%)
Jan 17, 2020 20.71 20.71 20.71 20.71 0 -0.09(-0.43%)
Jan 16, 2020 20.80 20.80 20.80 20.80 0 +0.35(+1.71%)
Jan 15, 2020 20.45 20.45 20.45 20.45 0 -0.04(-0.17%)
Jan 14, 2020 20.49 20.49 20.49 20.49 7 +0.09(+0.43%)
Jan 13, 2020 20.40 20.40 20.40 20.40 0 +0.11(+0.54%)
Jan 10, 2020 20.29 20.29 20.29 20.29 0 -0.17(-0.82%)
Jan 09, 2020 20.46 20.46 20.46 20.46 0 -0.09(-0.42%)
Jan 08, 2020 20.54 20.54 20.54 20.54 0 -0.06(-0.30%)
Jan 07, 2020 20.57 20.61 20.57 20.61 200 -0.08(-0.40%)
Jan 06, 2020 20.64 20.69 20.64 20.69 206 +0.01(+0.04%)
Jan 03, 2020 20.68 20.68 20.68 20.68 100 -0.15(-0.73%)
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.