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%)
Mar 01, 2019 21.80 21.80 21.80 21.80 100 +0.12(+0.55%)
Feb 28, 2019 21.68 21.68 21.68 21.68 1 -0.12(-0.55%)
Feb 27, 2019 21.64 21.80 21.64 21.80 456 -0.03(-0.13%)
Feb 26, 2019 21.82 21.82 21.82 21.82 0 -0.13(-0.58%)
Feb 25, 2019 21.96 22.02 21.95 21.95 1,130 -0.04(-0.18%)
Feb 22, 2019 21.93 21.99 21.92 21.99 1,300 +0.10(+0.46%)
Feb 21, 2019 22.01 22.26 21.89 21.89 1,382 -0.13(-0.60%)
Feb 20, 2019 22.02 22.02 22.02 22.02 0 +0.09(+0.42%)
Feb 19, 2019 21.93 21.93 21.93 21.93 87 +0.19(+0.87%)
Feb 15, 2019 21.74 21.74 21.74 21.74 0 +0.31(+1.46%)
Feb 14, 2019 21.43 21.43 21.43 21.43 50 +0.05(+0.22%)
Feb 13, 2019 21.38 21.38 21.38 21.38 134 +0.11(+0.50%)
Feb 12, 2019 21.26 21.38 21.23 21.27 1,300 +0.36(+1.73%)
Feb 11, 2019 20.91 20.91 20.91 20.91 0 +0.21(+1.01%)
Feb 08, 2019 20.70 20.70 20.70 20.70 0 -0.11(-0.53%)
Feb 07, 2019 20.81 20.81 20.81 20.81 0 -0.27(-1.28%)
Feb 06, 2019 21.08 21.08 21.08 21.08 0 -0.11(-0.50%)
Feb 05, 2019 21.09 21.19 21.09 21.19 480 +0.23(+1.10%)
Feb 04, 2019 20.96 20.96 20.96 20.96 0 +0.17(+0.80%)
Feb 01, 2019 20.79 20.79 20.79 20.79 100 +0.04(+0.19%)
Jan 31, 2019 20.75 20.75 20.75 20.75 0 +0.08(+0.40%)
Jan 30, 2019 20.58 20.67 20.58 20.67 201 +0.14(+0.67%)
Jan 29, 2019 20.53 20.53 20.53 20.53 0 -0.05(-0.23%)
Jan 28, 2019 20.42 20.58 20.42 20.58 278 -0.17(-0.83%)
Jan 25, 2019 20.76 20.76 20.57 20.75 900 +0.31(+1.51%)
Jan 24, 2019 20.44 20.44 20.44 20.44 0 +0.14(+0.69%)
Jan 23, 2019 20.40 20.40 20.30 20.30 201 -0.01(-0.04%)
Jan 22, 2019 20.34 20.34 20.31 20.31 100 -0.37(-1.79%)
Jan 18, 2019 20.68 20.68 20.68 20.68 0 +0.23(+1.10%)
Jan 17, 2019 20.24 20.45 20.24 20.45 101 +0.08(+0.40%)
Jan 16, 2019 20.37 20.37 20.37 20.37 203 +0.15(+0.72%)
Jan 15, 2019 20.22 20.22 20.22 20.22 0 +0.03(+0.15%)
Jan 14, 2019 20.15 20.19 20.15 20.19 114 -0.14(-0.67%)
Jan 11, 2019 20.33 20.33 20.33 20.33 100 +0.03(+0.15%)
Jan 10, 2019 20.35 20.35 20.30 20.30 433 +0.10(+0.50%)
Jan 09, 2019 20.58 20.58 19.83 20.20 300 +0.23(+1.14%)
Jan 08, 2019 19.99 19.99 19.97 19.97 256 +0.23(+1.15%)
Jan 07, 2019 19.75 19.75 19.75 19.75 0 +0.34(+1.73%)
Jan 04, 2019 19.41 19.41 19.41 19.41 100 +0.65(+3.45%)
Jan 03, 2019 18.64 18.76 18.64 18.76 136 -0.24(-1.28%)
Jan 02, 2019 18.86 19.03 18.86 19.01 1,216 +0.35(+1.86%)
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%)
Oct 01, 2018 27.41 27.41 27.41 27.41 35 +0.00(+0.01%)
Sep 28, 2018 27.42 27.42 27.41 27.41 700 +0.01(+0.03%)
Sep 27, 2018 27.41 27.41 27.40 27.40 449 -0.20(-0.72%)
Sep 26, 2018 27.60 27.60 1 +0.00(+0.00%)
Sep 25, 2018 27.49 27.60 27.49 27.60 2,160 -0.35(-1.25%)
Sep 24, 2018 27.95 27.95 27.95 27.95 26 +0.00(+0.00%)
Sep 21, 2018 27.95 27.95 27.95 27.95 600 +0.01(+0.03%)
Sep 20, 2018 27.97 27.97 27.94 27.94 1,889 +0.15(+0.53%)
Sep 19, 2018 27.95 27.97 27.79 27.79 717 +0.06(+0.20%)
Sep 18, 2018 27.74 27.74 27.74 27.74 216 -0.07(-0.25%)
Sep 17, 2018 27.98 27.98 27.79 27.81 12,300 -0.10(-0.36%)
Sep 14, 2018 27.75 27.91 27.75 27.91 900 +0.16(+0.58%)
Sep 13, 2018 27.80 27.80 27.75 27.75 606 -0.14(-0.50%)
Sep 12, 2018 27.74 27.89 27.74 27.89 729 -0.01(-0.04%)
Sep 11, 2018 27.75 27.90 27.75 27.90 5,100 +0.00(+0.00%)
Sep 10, 2018 28.00 28.00 27.90 27.90 579 +0.13(+0.47%)
Sep 07, 2018 27.90 27.90 27.77 27.77 500 -0.06(-0.23%)
Sep 06, 2018 27.84 27.84 27.83 27.83 3,430 -0.31(-1.09%)
Sep 05, 2018 28.14 28.14 28.14 28.14 1,800 +0.09(+0.33%)
Sep 04, 2018 28.30 28.30 28.05 28.05 620 -0.22(-0.76%)
Aug 31, 2018 28.26 28.26 28.26 0 -0.09(-0.33%)
Aug 30, 2018 28.35 28.35 28.35 28.35 175 -0.32(-1.10%)
Aug 29, 2018 28.67 28.67 70 +0.00(+0.00%)
Aug 28, 2018 28.67 28.67 28.67 28.67 106 -0.01(-0.03%)
Aug 27, 2018 28.65 28.68 28.65 28.68 869 +0.08(+0.29%)
Aug 24, 2018 28.60 28.60 28.60 0 +0.00(+0.00%)
Aug 23, 2018 28.60 28.60 28.60 28.60 150 +0.00(+0.01%)
Aug 22, 2018 28.59 28.59 28.59 0 +0.00(+0.00%)
Aug 21, 2018 28.68 28.76 28.51 28.59 2,078 +0.22(+0.79%)
Aug 20, 2018 28.38 28.38 28.37 28.37 1,453 +0.49(+1.75%)
Aug 17, 2018 27.88 27.88 27.88 0 +0.00(+0.00%)
Aug 16, 2018 27.88 27.88 27.88 0 +0.00(+0.00%)
Aug 15, 2018 27.88 27.88 30 +0.00(+0.00%)
Aug 14, 2018 27.88 27.88 10 +0.00(+0.00%)
Aug 13, 2018 27.92 27.92 27.76 27.88 750 -0.15(-0.53%)
Aug 10, 2018 28.03 28.03 28.03 28.03 100 +0.37(+1.33%)
Aug 09, 2018 27.66 27.66 27.66 27.66 50 +0.00(+0.00%)
Aug 08, 2018 27.66 27.66 27.66 27.66 702 -0.04(-0.14%)
Aug 07, 2018 27.70 27.70 27.70 27.70 5 +0.00(+0.00%)
Aug 06, 2018 28.34 28.34 27.70 27.70 946 +0.18(+0.65%)
Aug 03, 2018 27.58 27.58 27.52 27.52 300 +0.14(+0.51%)
Aug 02, 2018 27.38 27.38 27.38 27.38 370 +0.13(+0.47%)
Aug 01, 2018 27.51 27.51 27.25 27.25 1,183 -0.27(-0.98%)
Jul 31, 2018 27.52 27.52 27.52 27.52 100 -0.21(-0.75%)
Jul 30, 2018 27.73 27.73 50 +0.00(+0.00%)
Jul 27, 2018 27.73 27.73 27.73 27.73 100 +0.13(+0.45%)
Jul 26, 2018 27.64 27.64 27.60 27.60 1,210 +0.46(+1.71%)
Jul 25, 2018 27.14 27.14 27.14 27.14 275 -0.56(-2.02%)
Jul 23, 2018 27.70 27.70 27.70 45 -0.13(-0.47%)
Jul 20, 2018 27.83 27.83 27.83 27.83 290 +0.21(+0.76%)
Jul 18, 2018 27.62 27.62 27.62 0 +0.09(+0.33%)
Jul 17, 2018 27.59 27.59 27.53 27.53 400 +0.18(+0.67%)
Jul 11, 2018 27.35 27.35 27.35 30 -0.71(-2.54%)
Jul 10, 2018 28.17 28.17 28.06 28.06 514 -0.12(-0.43%)
Jul 09, 2018 28.18 28.18 28.18 28.18 882 +0.20(+0.73%)
Jul 06, 2018 28.03 28.03 27.98 27.98 400 +0.42(+1.54%)
Jul 05, 2018 27.61 27.61 27.55 27.55 300 +0.05(+0.19%)
Jun 28, 2018 27.50 27.50 27.50 1 -0.25(-0.90%)
Jun 27, 2018 27.75 27.75 27.75 27.75 101 -0.02(-0.07%)
Jun 20, 2018 27.77 27.77 27.77 0 -0.11(-0.39%)
Jun 18, 2018 27.88 27.88 27.88 92 +0.23(+0.83%)
Jun 13, 2018 27.65 27.65 27.65 0 -0.09(-0.31%)
Jun 08, 2018 27.74 27.74 27.74 0 +0.74(+2.76%)
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.