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 16.87 16.95 16.87 16.95 4,073 +0.07(+0.43%)
Dec 28, 2018 17.16 17.16 16.51 16.88 2,201 +0.22(+1.34%)
Dec 27, 2018 17.18 17.18 16.19 16.65 1,541 -0.11(-0.64%)
Dec 26, 2018 16.76 16.76 16.76 16.76 440 +0.44(+2.73%)
Dec 24, 2018 16.32 16.32 16.32 16.32 126 +0.00(+0.00%)
Dec 21, 2018 16.32 16.32 16.32 16.32 126 -0.38(-2.28%)
Dec 20, 2018 16.61 16.70 16.61 16.70 253 -0.25(-1.49%)
Dec 19, 2018 16.95 16.95 16.95 16.95 151 -0.31(-1.77%)
Dec 18, 2018 17.26 17.26 17.26 17.26 25 +0.09(+0.52%)
Dec 17, 2018 17.17 17.17 17.17 17.17 45 -0.31(-1.77%)
Dec 14, 2018 17.48 17.48 17.48 17.48 126 -0.27(-1.53%)
Dec 13, 2018 17.83 17.83 17.75 17.75 126 -0.34(-1.87%)
Dec 12, 2018 18.39 18.39 18.09 18.09 126 +0.16(+0.88%)
Dec 11, 2018 18.32 18.32 17.93 17.93 5,821 -0.08(-0.43%)
Dec 10, 2018 18.01 18.01 18.01 18.01 0 -0.55(-2.99%)
Dec 07, 2018 18.56 18.56 18.56 18.56 126 -0.30(-1.61%)
Dec 06, 2018 18.87 18.87 18.87 0 +0.00(+0.00%)
Dec 04, 2018 19.46 19.46 18.87 18.87 253 -0.81(-4.14%)
Dec 03, 2018 19.68 19.68 19.68 19.68 2 +0.00(+0.00%)
Nov 30, 2018 19.68 19.68 19.68 19.68 126 +0.00(+0.00%)
Nov 29, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 28, 2018 19.68 19.68 19.68 19.68 59 +0.00(+0.00%)
Nov 27, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 26, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 23, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 21, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 20, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 19, 2018 19.68 19.68 19.68 19.68 17 +0.00(+0.00%)
Nov 16, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 15, 2018 19.68 19.68 19.68 0 +0.00(+0.00%)
Nov 14, 2018 19.68 19.68 19.68 19.68 46 +0.00(+0.00%)
Nov 13, 2018 19.67 19.68 19.67 19.68 450 +0.16(+0.81%)
Nov 12, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 09, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 08, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 07, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 06, 2018 19.52 19.52 19.52 19.52 165 +0.00(+0.00%)
Nov 05, 2018 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 02, 2018 19.52 19.52 19.52 19.52 126 +0.00(+0.00%)
Nov 01, 2018 19.52 19.52 19.52 19.52 306 +0.29(+1.50%)
Oct 31, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Oct 30, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Oct 29, 2018 19.23 19.23 19.23 19.23 106 +0.00(+0.00%)
Oct 26, 2018 19.23 19.23 19.23 19.23 253 -0.41(-2.07%)
Oct 25, 2018 19.64 19.64 115 +0.00(+0.00%)
Oct 24, 2018 19.36 19.64 19.36 19.64 569 +0.10(+0.51%)
Oct 23, 2018 19.54 19.54 19.54 19.54 126 -0.37(-1.85%)
Oct 22, 2018 19.91 19.91 19.91 19.91 598 -0.13(-0.67%)
Oct 19, 2018 20.04 20.04 20.04 20.04 1,265 -0.55(-2.65%)
Oct 18, 2018 20.59 20.59 20.59 0 +0.00(+0.00%)
Oct 17, 2018 20.61 20.61 20.59 20.59 507 -0.06(-0.31%)
Oct 16, 2018 20.38 20.65 20.38 20.65 632 +0.40(+1.95%)
Oct 15, 2018 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 12, 2018 20.26 20.26 20.26 20.26 885 +0.00(+0.00%)
Oct 11, 2018 20.49 20.49 20.26 20.26 1,023 -0.75(-3.55%)
Oct 10, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 09, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 08, 2018 21.00 21.00 2 +0.00(+0.01%)
Oct 05, 2018 21.00 21.00 21.00 21.00 1,265 -0.26(-1.23%)
Oct 04, 2018 21.26 21.26 21.26 21.26 604 +0.13(+0.64%)
Oct 03, 2018 21.13 21.13 21.13 0 +0.00(+0.00%)
Oct 02, 2018 21.24 21.24 21.13 21.13 1,801 -0.54(-2.49%)
Oct 01, 2018 21.67 21.67 21.67 21.67 44 +0.00(+0.01%)
Sep 28, 2018 21.67 21.67 21.66 21.66 885 +0.01(+0.03%)
Sep 27, 2018 21.66 21.66 21.66 21.66 568 -0.16(-0.72%)
Sep 26, 2018 21.81 21.81 1 +0.00(+0.00%)
Sep 25, 2018 21.73 21.81 21.73 21.81 2,732 -0.27(-1.21%)
Sep 24, 2018 22.08 22.08 22.08 22.08 32 +0.00(+0.00%)
Sep 21, 2018 22.08 22.08 22.08 22.08 759 +0.01(+0.03%)
Sep 20, 2018 22.10 22.10 22.08 22.08 2,390 +0.12(+0.53%)
Sep 19, 2018 22.08 22.10 21.96 21.96 907 +0.04(+0.20%)
Sep 18, 2018 21.92 21.92 21.92 21.92 273 -0.06(-0.25%)
Sep 17, 2018 22.11 22.11 21.96 21.97 15,568 -0.08(-0.36%)
Sep 14, 2018 21.92 22.05 21.92 22.05 1,139 +0.13(+0.58%)
Sep 13, 2018 21.96 21.96 21.92 21.92 767 -0.11(-0.50%)
Sep 12, 2018 21.91 22.04 21.91 22.04 922 -0.01(-0.04%)
Sep 11, 2018 21.92 22.04 21.92 22.04 6,455 +0.00(+0.00%)
Sep 10, 2018 22.12 22.12 22.04 22.04 732 +0.10(+0.47%)
Sep 07, 2018 22.04 22.04 21.94 21.94 632 -0.05(-0.23%)
Sep 06, 2018 22.00 22.00 21.99 21.99 4,341 -0.24(-1.09%)
Sep 05, 2018 22.23 22.23 22.23 22.23 2,278 +0.07(+0.33%)
Sep 04, 2018 22.36 22.36 22.16 22.16 784 -0.17(-0.76%)
Aug 31, 2018 22.33 22.33 22.33 0 -0.07(-0.33%)
Aug 30, 2018 22.40 22.40 22.40 22.40 221 -0.25(-1.10%)
Aug 29, 2018 22.65 22.65 88 +0.00(+0.00%)
Aug 28, 2018 22.65 22.65 22.65 22.65 134 -0.01(-0.03%)
Aug 27, 2018 22.64 22.66 22.64 22.66 1,099 +0.07(+0.29%)
Aug 24, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 23, 2018 22.59 22.59 22.59 22.59 189 +0.00(+0.01%)
Aug 22, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 21, 2018 22.66 22.72 22.52 22.59 2,630 +0.18(+0.79%)
Aug 20, 2018 22.42 22.42 22.41 22.41 1,839 +0.39(+1.75%)
Aug 17, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 16, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 15, 2018 22.03 22.03 37 +0.00(+0.00%)
Aug 14, 2018 22.03 22.03 12 +0.00(+0.00%)
Aug 13, 2018 22.06 22.06 21.93 22.03 949 -0.12(-0.53%)
Aug 10, 2018 22.15 22.15 22.15 22.15 126 +0.29(+1.33%)
Aug 09, 2018 21.86 21.86 21.86 21.86 63 +0.00(+0.00%)
Aug 08, 2018 21.86 21.86 21.86 21.86 888 -0.03(-0.14%)
Aug 07, 2018 21.89 21.89 21.89 21.89 6 +0.00(+0.00%)
Aug 06, 2018 22.39 22.39 21.89 21.89 1,197 +0.14(+0.65%)
Aug 03, 2018 21.79 21.79 21.74 21.74 379 +0.11(+0.51%)
Aug 02, 2018 21.63 21.63 21.63 21.63 468 +0.10(+0.47%)
Aug 01, 2018 21.73 21.73 21.53 21.53 1,497 -0.21(-0.98%)
Jul 31, 2018 21.74 21.74 21.74 21.74 126 -0.16(-0.75%)
Jul 30, 2018 21.91 21.91 63 +0.00(+0.00%)
Jul 27, 2018 21.91 21.91 21.91 21.91 126 +0.10(+0.45%)
Jul 26, 2018 21.84 21.84 21.81 21.81 1,531 +0.37(+1.71%)
Jul 25, 2018 21.44 21.44 21.44 21.44 348 -0.44(-2.02%)
Jul 23, 2018 21.89 21.89 21.89 56 -0.10(-0.47%)
Jul 20, 2018 21.99 21.99 21.99 21.99 367 +0.17(+0.76%)
Jul 18, 2018 21.82 21.82 21.82 0 +0.07(+0.33%)
Jul 17, 2018 21.80 21.80 21.75 21.75 506 +0.14(+0.67%)
Jul 11, 2018 21.61 21.61 21.61 37 -0.56(-2.54%)
Jul 10, 2018 22.26 22.26 22.17 22.17 650 -0.09(-0.43%)
Jul 09, 2018 22.26 22.26 22.26 22.26 1,116 +0.16(+0.73%)
Jul 06, 2018 22.15 22.15 22.10 22.10 506 +0.33(+1.54%)
Jul 05, 2018 21.81 21.81 21.77 21.77 379 +0.04(+0.19%)
Jun 28, 2018 21.73 21.73 21.73 1 -0.20(-0.90%)
Jun 27, 2018 21.92 21.92 21.92 21.92 127 +0.00(+0.01%)
Jun 20, 2018 21.92 21.92 21.92 0 -0.09(-0.39%)
Jun 18, 2018 22.01 22.01 22.01 116 +0.18(+0.83%)
Jun 13, 2018 21.83 21.83 21.83 0 -0.07(-0.31%)
Jun 08, 2018 21.90 21.90 21.90 0 +0.59(+2.76%)
Jun 01, 2018 21.31 21.31 21.31 0 +0.19(+0.90%)
May 29, 2018 21.12 21.12 21.12 0 -0.08(-0.36%)
May 25, 2018 21.20 21.20 21.20 0 -0.15(-0.70%)
May 21, 2018 21.35 21.35 21.35 0 +0.62(+3.01%)
May 10, 2018 20.72 20.72 20.72 0 +0.28(+1.35%)
May 08, 2018 20.45 20.45 20.45 0 -0.11(-0.54%)
May 07, 2018 20.56 20.56 20.56 20.56 639 +0.21(+1.05%)
May 04, 2018 20.56 20.56 20.05 20.34 3,045 +0.07(+0.36%)
Apr 27, 2018 20.27 20.27 20.27 0 -0.03(-0.16%)
Apr 26, 2018 20.30 20.30 20.30 20.30 1,013 +0.02(+0.12%)
Apr 20, 2018 20.28 20.28 20.28 0 -0.20(-0.95%)
Apr 19, 2018 20.52 20.52 20.48 20.48 2,253 +0.12(+0.57%)
Apr 17, 2018 20.36 20.36 20.36 25 +0.60(+3.04%)
Apr 16, 2018 19.76 19.76 19.76 19.76 172 -0.01(-0.04%)
Apr 06, 2018 19.77 19.77 19.77 0 -0.10(-0.52%)
Apr 05, 2018 19.87 19.87 19.87 19.87 126 +0.58(+3.01%)
Mar 27, 2018 19.29 19.29 19.29 0 -0.06(-0.31%)
Mar 23, 2018 19.35 19.35 19.35 0 -0.60(-3.00%)
Mar 13, 2018 19.95 19.95 19.95 0 +0.32(+1.65%)
Mar 06, 2018 19.63 19.63 19.63 19.63 171 +0.58(+3.03%)
Mar 01, 2018 19.05 19.05 19.05 0 -0.69(-3.48%)
Feb 26, 2018 19.74 19.74 19.74 29 +0.28(+1.46%)
Feb 23, 2018 19.45 19.45 19.45 19.45 1,155 -0.10(-0.52%)
Feb 21, 2018 19.55 19.55 19.55 0 +0.17(+0.85%)
Feb 20, 2018 19.39 19.39 19.39 19.39 2,218 +0.50(+2.63%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.02(-0.09%)
Feb 12, 2018 18.91 18.91 18.91 0 +0.44(+2.41%)
Feb 09, 2018 18.55 18.55 18.47 18.47 507 -0.66(-3.43%)
Feb 07, 2018 19.12 19.12 19.12 421 +0.09(+0.46%)
Feb 06, 2018 18.90 19.03 18.90 19.03 1,650 -0.78(-3.93%)
Feb 02, 2018 19.81 19.81 19.81 44 -0.25(-1.26%)
Feb 01, 2018 20.07 20.07 20.07 20.07 300 -0.37(-1.81%)
Jan 30, 2018 20.44 20.44 20.44 13,054 -0.20(-0.99%)
Jan 29, 2018 20.64 20.64 20.64 20.64 326 -0.01(-0.04%)
Jan 24, 2018 20.65 20.65 20.65 0 -0.13(-0.64%)
Jan 23, 2018 20.78 20.78 20.78 20.78 242 +0.21(+1.00%)
Jan 19, 2018 20.58 20.58 20.58 294 +0.12(+0.61%)
Jan 18, 2018 20.45 20.45 20.45 20.45 299 +0.02(+0.10%)
Jan 17, 2018 20.55 20.55 20.43 20.43 523 -0.11(-0.53%)
Jan 16, 2018 20.66 20.66 20.54 20.54 1,281 -0.06(-0.31%)
Jan 12, 2018 20.60 20.60 20.60 0 +0.15(+0.73%)
Jan 11, 2018 20.21 20.45 19.99 20.45 2,768 +0.47(+2.33%)
Jan 09, 2018 19.99 19.99 19.99 0 -0.00(-0.00%)
Jan 08, 2018 19.99 19.99 19.99 19.99 297 -0.02(-0.08%)
Jan 05, 2018 20.00 20.00 20.00 20.00 253 -0.01(-0.04%)
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.