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 (%)
Nov 29, 2019 18.40 18.51 18.37 18.51 1,642 -0.15(-0.82%)
Nov 27, 2019 18.66 18.66 18.66 18.66 109 +0.08(+0.43%)
Nov 26, 2019 18.58 18.58 18.58 18.58 0 -0.01(-0.05%)
Nov 25, 2019 18.56 18.63 18.55 18.59 2,537 +0.36(+2.00%)
Nov 22, 2019 18.23 18.23 18.23 18.23 0 +0.13(+0.74%)
Nov 21, 2019 18.09 18.09 18.09 18.09 0 -0.09(-0.49%)
Nov 20, 2019 18.18 18.18 18.18 18.18 0 -0.16(-0.85%)
Nov 19, 2019 18.34 18.34 18.34 18.34 0 -0.08(-0.46%)
Nov 18, 2019 18.42 18.42 18.42 18.42 27 -0.17(-0.90%)
Nov 15, 2019 18.66 18.66 18.57 18.59 328 -0.00(-0.00%)
Nov 14, 2019 18.59 18.59 18.59 18.59 12 -0.03(-0.16%)
Nov 13, 2019 18.62 18.62 18.62 18.62 1 -0.16(-0.87%)
Nov 12, 2019 18.81 18.81 18.78 18.78 213 -0.03(-0.14%)
Nov 11, 2019 18.81 18.81 18.81 18.81 2 -0.11(-0.60%)
Nov 08, 2019 18.87 18.92 18.87 18.92 219 +0.04(+0.20%)
Nov 07, 2019 18.99 18.99 18.88 18.88 733 +0.18(+0.96%)
Nov 06, 2019 18.70 18.70 18.70 18.70 0 -0.12(-0.65%)
Nov 05, 2019 18.82 18.82 18.82 18.82 0 +0.05(+0.26%)
Nov 04, 2019 18.78 18.78 18.78 18.78 0 +0.37(+2.01%)
Nov 01, 2019 18.41 18.41 18.41 18.41 0 +0.44(+2.46%)
Oct 31, 2019 17.96 17.96 17.96 17.96 0 -0.26(-1.44%)
Oct 30, 2019 18.23 18.23 18.23 18.23 0 -0.19(-1.03%)
Oct 29, 2019 18.42 18.42 18.42 18.42 40 +0.08(+0.43%)
Oct 28, 2019 18.20 18.36 18.20 18.34 3,175 +0.15(+0.82%)
Oct 25, 2019 18.19 18.19 18.19 18.19 109 +0.19(+1.07%)
Oct 24, 2019 18.00 18.00 18.00 18.00 0 -0.15(-0.83%)
Oct 23, 2019 18.17 18.17 18.15 18.15 229 +0.08(+0.43%)
Oct 22, 2019 18.07 18.07 18.07 18.07 10 +0.17(+0.94%)
Oct 21, 2019 18.01 18.01 17.90 17.90 547 +0.24(+1.36%)
Oct 18, 2019 17.66 17.66 17.66 17.66 0 -0.04(-0.22%)
Oct 17, 2019 17.70 17.70 17.70 17.70 112 +0.19(+1.08%)
Oct 16, 2019 17.51 17.51 17.51 17.51 0 +0.04(+0.21%)
Oct 15, 2019 17.45 17.48 17.41 17.48 1,741 +0.19(+1.07%)
Oct 14, 2019 17.17 17.32 17.17 17.29 262 -0.10(-0.58%)
Oct 11, 2019 17.39 17.39 17.39 17.39 0 +0.37(+2.20%)
Oct 10, 2019 16.94 17.02 16.94 17.02 219 +0.10(+0.59%)
Oct 09, 2019 16.92 16.92 16.92 16.92 0 +0.07(+0.42%)
Oct 08, 2019 16.85 16.85 16.85 16.85 41 -0.35(-2.02%)
Oct 07, 2019 17.19 17.19 17.19 17.19 229 +0.06(+0.38%)
Oct 04, 2019 16.92 17.13 16.92 17.13 109 +0.16(+0.94%)
Oct 03, 2019 16.66 16.97 16.66 16.97 272 +0.05(+0.30%)
Oct 02, 2019 16.92 16.92 16.92 16.92 2 -0.31(-1.78%)
Oct 01, 2019 17.23 17.23 17.23 17.23 267 -0.39(-2.19%)
Sep 30, 2019 17.61 17.61 17.61 17.61 1 +0.04(+0.24%)
Sep 27, 2019 17.57 17.57 17.57 17.57 109 -0.04(-0.23%)
Sep 26, 2019 17.61 17.61 17.61 17.61 1 -0.19(-1.04%)
Sep 25, 2019 17.80 17.80 17.80 17.80 262 +0.22(+1.27%)
Sep 24, 2019 17.57 17.57 17.57 17.57 21 -0.31(-1.73%)
Sep 23, 2019 17.88 17.88 17.88 17.88 0 +0.09(+0.48%)
Sep 20, 2019 17.80 17.80 17.80 17.80 0 -0.04(-0.24%)
Sep 19, 2019 17.84 17.84 17.84 17.84 0 -0.14(-0.79%)
Sep 18, 2019 18.01 18.04 17.98 17.98 482 -0.13(-0.75%)
Sep 17, 2019 18.12 18.12 18.12 18.12 21 -0.09(-0.51%)
Sep 16, 2019 18.21 18.21 18.21 18.21 0 -0.02(-0.12%)
Sep 13, 2019 18.23 18.23 18.23 18.23 0 +0.15(+0.86%)
Sep 12, 2019 18.07 18.08 18.07 18.08 276 -0.08(-0.45%)
Sep 11, 2019 17.79 18.16 17.79 18.16 449 +0.41(+2.28%)
Sep 10, 2019 17.75 17.75 17.75 17.75 7 +0.52(+3.04%)
Sep 09, 2019 15.78 17.23 15.78 17.23 493 +0.51(+3.06%)
Sep 06, 2019 16.72 16.72 16.72 16.72 0 -0.02(-0.14%)
Sep 05, 2019 16.74 16.74 16.74 16.74 0 +0.47(+2.88%)
Sep 04, 2019 16.23 16.28 16.23 16.28 109 +0.20(+1.24%)
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.