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 (%)
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%)
Sep 03, 2019 16.09 16.09 16.03 16.08 360 -0.28(-1.68%)
Aug 30, 2019 16.35 16.35 16.35 16.35 109 -0.02(-0.15%)
Aug 29, 2019 16.11 16.38 16.11 16.38 329,293 +0.42(+2.64%)
Aug 28, 2019 15.95 15.95 15.95 15.95 328,925 +0.19(+1.23%)
Aug 27, 2019 16.05 16.05 15.76 15.76 291,137 -0.18(-1.14%)
Aug 26, 2019 15.94 15.94 15.94 15.94 328,946 +0.18(+1.14%)
Aug 23, 2019 16.31 16.31 15.76 15.76 274,322 -0.72(-4.35%)
Aug 22, 2019 16.42 16.48 16.42 16.48 112 +0.02(+0.10%)
Aug 21, 2019 16.46 16.46 16.46 16.46 0 +0.16(+0.95%)
Aug 20, 2019 16.36 16.36 16.31 16.31 110 -0.16(-1.00%)
Aug 19, 2019 16.47 16.47 16.47 16.47 0 +0.22(+1.37%)
Aug 16, 2019 16.25 16.25 16.25 16.25 0 +0.39(+2.44%)
Aug 15, 2019 15.86 15.86 15.86 15.86 0 -0.18(-1.12%)
Aug 14, 2019 16.39 16.39 15.94 16.04 915 -0.57(-3.41%)
Aug 13, 2019 16.65 16.65 16.61 16.61 548 +0.00(+0.02%)
Aug 09, 2019 16.61 16.61 16.61 0 -0.38(-2.24%)
Aug 08, 2019 16.83 16.99 16.83 16.99 109 +0.37(+2.25%)
Aug 07, 2019 16.61 16.61 16.61 16.61 2 -0.06(-0.38%)
Aug 06, 2019 16.85 16.85 16.68 16.68 248 -0.05(-0.33%)
Aug 05, 2019 16.81 16.81 16.60 16.73 1,227 -0.44(-2.55%)
Aug 02, 2019 17.43 17.43 16.92 17.17 986 -0.30(-1.71%)
Aug 01, 2019 17.87 17.96 17.41 17.47 1,918 -0.59(-3.29%)
Jul 31, 2019 18.06 18.06 18.06 18.06 0 +0.07(+0.37%)
Jul 30, 2019 17.65 18.00 17.65 18.00 548 +0.30(+1.71%)
Jul 29, 2019 17.69 17.69 17.69 17.69 455 -0.15(-0.84%)
Jul 26, 2019 17.83 17.89 17.83 17.84 1,973 +0.18(+1.00%)
Jul 25, 2019 17.67 17.67 17.67 17.67 0 -0.32(-1.80%)
Jul 24, 2019 17.99 17.99 17.99 17.99 0 +0.34(+1.95%)
Jul 23, 2019 17.65 17.65 17.65 17.65 5 +0.17(+0.99%)
Jul 22, 2019 17.48 17.48 17.48 17.48 0 -0.08(-0.46%)
Jul 19, 2019 17.68 17.81 17.52 17.56 3,289 +0.12(+0.67%)
Jul 18, 2019 17.44 17.44 17.44 17.44 2 -0.31(-1.75%)
Jul 17, 2019 18.36 18.36 17.68 17.75 1,591 -0.10(-0.58%)
Jul 16, 2019 17.85 17.85 17.85 17.85 3 +0.02(+0.10%)
Jul 15, 2019 17.73 17.84 17.73 17.84 109 -0.12(-0.66%)
Jul 12, 2019 17.85 17.95 17.85 17.95 109 +0.21(+1.21%)
Jul 11, 2019 18.00 18.00 17.74 17.74 174 -0.13(-0.74%)
Jul 10, 2019 17.80 17.87 17.80 17.87 109 +0.01(+0.05%)
Jul 09, 2019 17.86 17.86 17.86 17.86 142 -0.04(-0.23%)
Jul 08, 2019 17.90 17.90 17.90 17.90 1 -0.20(-1.11%)
Jul 05, 2019 17.90 18.10 17.90 18.10 109 +0.20(+1.12%)
Jul 03, 2019 17.90 17.90 17.90 17.90 0 +0.15(+0.86%)
Jul 02, 2019 17.75 17.75 17.75 17.75 0 -0.33(-1.82%)
Jul 01, 2019 18.08 18.08 18.08 18.08 10 +0.10(+0.53%)
Jun 28, 2019 17.75 17.99 17.75 17.99 328 +0.38(+2.17%)
Jun 27, 2019 17.60 17.60 17.60 17.60 0 +0.26(+1.47%)
Jun 26, 2019 17.35 17.35 17.35 17.35 0 +0.02(+0.14%)
Jun 25, 2019 17.32 17.32 17.32 17.32 0 +0.05(+0.28%)
Jun 24, 2019 17.46 17.55 17.28 17.28 1,661 -0.25(-1.44%)
Jun 21, 2019 17.65 17.65 17.45 17.53 988 -0.12(-0.70%)
Jun 20, 2019 17.62 17.65 17.62 17.65 234 +0.17(+0.98%)
Jun 19, 2019 17.48 17.48 17.48 17.48 0 +0.02(+0.10%)
Jun 18, 2019 17.51 17.51 17.46 17.46 276 +0.21(+1.21%)
Jun 17, 2019 17.25 17.25 17.25 17.25 52 -0.07(-0.39%)
Jun 14, 2019 17.39 17.42 17.32 17.32 1,428 -0.19(-1.10%)
Jun 13, 2019 17.41 17.51 17.41 17.51 109 +0.19(+1.08%)
Jun 12, 2019 17.22 17.32 17.22 17.32 439 -0.04(-0.23%)
Jun 11, 2019 17.18 17.36 17.18 17.36 788 +0.02(+0.10%)
Jun 10, 2019 17.43 17.43 17.35 17.35 109 +0.19(+1.09%)
Jun 07, 2019 17.16 17.16 17.16 17.16 109 +0.11(+0.64%)
Jun 06, 2019 17.05 17.05 17.05 17.05 2 -0.07(-0.43%)
Jun 05, 2019 17.13 17.13 17.13 17.13 0 -0.23(-1.30%)
Jun 04, 2019 17.35 17.35 17.35 17.35 0 +0.50(+2.94%)
Jun 03, 2019 16.86 16.86 16.86 16.86 449 +0.13(+0.79%)
May 31, 2019 16.77 16.77 16.72 16.72 1,098 -0.30(-1.77%)
May 30, 2019 17.17 17.17 17.02 17.02 1,098 -0.44(-2.52%)
May 29, 2019 17.46 17.46 17.46 0 +0.00(+0.00%)
May 28, 2019 17.61 17.77 17.46 17.46 1,867 -0.09(-0.49%)
May 24, 2019 17.55 17.55 17.55 17.55 109 -0.25(-1.41%)
May 23, 2019 17.80 17.80 17.80 5 +0.00(+0.00%)
May 22, 2019 18.11 18.11 17.80 17.80 110 -0.33(-1.81%)
May 21, 2019 18.13 18.13 18.13 18.13 132 +0.15(+0.84%)
May 20, 2019 17.98 17.98 17.98 17.98 43 -0.12(-0.68%)
May 17, 2019 18.10 18.10 18.10 18.10 439 -0.26(-1.44%)
May 16, 2019 18.37 18.37 18.37 18.37 224 -0.05(-0.27%)
May 15, 2019 18.33 18.42 18.33 18.42 183 +0.04(+0.20%)
May 14, 2019 18.24 18.38 18.24 18.38 3,070 +0.25(+1.37%)
May 13, 2019 18.28 18.29 18.10 18.13 7,471 -0.55(-2.93%)
May 10, 2019 18.54 18.93 18.54 18.68 2,087 -0.08(-0.42%)
May 09, 2019 18.76 18.76 18.76 18.76 27 -0.10(-0.54%)
May 08, 2019 18.86 18.86 18.86 18.86 0 -0.11(-0.57%)
May 07, 2019 18.97 18.97 18.97 18.97 2 -0.38(-1.98%)
May 06, 2019 19.35 19.35 19.35 19.35 91 -0.02(-0.10%)
May 03, 2019 19.16 19.37 19.16 19.37 1,318 +0.31(+1.60%)
May 02, 2019 19.03 19.10 19.00 19.07 1,425 +0.01(+0.03%)
May 01, 2019 19.06 19.06 19.06 19.06 1 -0.17(-0.89%)
Apr 30, 2019 19.06 19.23 19.06 19.23 109 -0.15(-0.80%)
Apr 29, 2019 19.39 19.39 19.39 19.39 97 +0.14(+0.72%)
Apr 26, 2019 19.25 19.25 19.25 19.25 1,098 +0.01(+0.05%)
Apr 25, 2019 19.22 19.30 19.19 19.24 1,639 -0.22(-1.14%)
Apr 24, 2019 19.46 19.46 19.46 19.46 89 +0.07(+0.38%)
Apr 23, 2019 19.14 19.39 19.14 19.39 110 +0.14(+0.72%)
Apr 22, 2019 19.17 19.36 19.09 19.25 3,373 -0.09(-0.47%)
Apr 18, 2019 19.34 19.34 19.34 19.34 109 -0.07(-0.34%)
Apr 17, 2019 19.40 19.40 19.40 19.40 0 -0.00(-0.01%)
Apr 16, 2019 19.46 19.46 19.38 19.40 596 +0.16(+0.81%)
Apr 15, 2019 19.25 19.25 19.25 19.25 0 -0.04(-0.19%)
Apr 12, 2019 19.28 19.28 19.28 19.28 0 +0.04(+0.19%)
Apr 11, 2019 19.25 19.25 19.25 19.25 0 -0.03(-0.14%)
Apr 10, 2019 19.28 19.28 19.28 19.28 2 +0.28(+1.49%)
Apr 09, 2019 18.99 18.99 18.99 18.99 3 -0.27(-1.39%)
Apr 08, 2019 19.26 19.26 19.26 19.26 0 +0.05(+0.28%)
Apr 05, 2019 19.10 19.21 19.10 19.21 109 +0.12(+0.64%)
Apr 04, 2019 19.09 19.09 19.09 19.09 35 +0.23(+1.24%)
Apr 03, 2019 18.85 18.85 18.85 18.85 0 +0.07(+0.39%)
Apr 02, 2019 18.78 18.78 18.78 18.78 0 -0.11(-0.57%)
Apr 01, 2019 18.73 18.89 18.73 18.89 110 +0.33(+1.76%)
Mar 29, 2019 18.47 18.56 18.47 18.56 109 -0.00(-0.01%)
Mar 28, 2019 18.40 18.56 18.40 18.56 112 +0.06(+0.34%)
Mar 27, 2019 18.43 18.50 18.43 18.50 384 +0.13(+0.69%)
Mar 26, 2019 18.37 18.37 18.37 18.37 32 +0.11(+0.61%)
Mar 25, 2019 18.26 18.26 18.26 18.26 1 +0.05(+0.29%)
Mar 22, 2019 18.21 18.21 18.21 18.21 110 -0.65(-3.44%)
Mar 21, 2019 18.82 18.86 18.79 18.86 1,453 +0.14(+0.74%)
Mar 20, 2019 18.98 18.98 18.72 18.72 871 -0.27(-1.45%)
Mar 19, 2019 19.38 19.38 18.99 18.99 1,718 -0.09(-0.48%)
Mar 18, 2019 19.02 19.09 18.99 19.09 793 +0.10(+0.51%)
Mar 15, 2019 18.99 18.99 18.99 18.99 110 +0.06(+0.33%)
Mar 14, 2019 18.97 18.97 18.90 18.93 601 -0.17(-0.90%)
Mar 13, 2019 19.10 19.10 19.10 19.10 0 +0.05(+0.27%)
Mar 12, 2019 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Mar 11, 2019 19.05 19.05 19.05 19.05 0 +0.31(+1.66%)
Mar 08, 2019 18.74 18.74 18.74 18.74 0 -0.15(-0.79%)
Mar 07, 2019 18.85 18.89 18.77 18.89 1,030 -0.18(-0.93%)
Mar 06, 2019 19.06 19.06 19.06 19.06 0 -0.34(-1.75%)
Mar 05, 2019 19.40 19.40 19.40 19.40 1 -0.12(-0.64%)
Mar 04, 2019 19.53 19.53 19.53 19.53 92 -0.27(-1.37%)
Mar 01, 2019 19.80 19.80 19.80 19.80 110 +0.11(+0.55%)
Feb 28, 2019 19.69 19.69 19.69 19.69 1 -0.11(-0.55%)
Feb 27, 2019 19.66 19.80 19.66 19.80 501 -0.03(-0.13%)
Feb 26, 2019 19.82 19.82 19.82 19.82 0 -0.12(-0.58%)
Feb 25, 2019 19.95 20.00 19.94 19.94 1,243 -0.04(-0.18%)
Feb 22, 2019 19.92 19.98 19.91 19.98 1,431 +0.09(+0.46%)
Feb 21, 2019 19.99 20.22 19.88 19.88 1,521 -0.12(-0.60%)
Feb 20, 2019 20.00 20.00 20.00 20.00 0 +0.08(+0.42%)
Feb 19, 2019 19.92 19.92 19.92 19.92 95 +0.17(+0.87%)
Feb 15, 2019 19.75 19.75 19.75 19.75 0 +0.28(+1.46%)
Feb 14, 2019 19.46 19.46 19.46 19.46 55 +0.04(+0.22%)
Feb 13, 2019 19.42 19.42 19.42 19.42 147 +0.10(+0.50%)
Feb 12, 2019 19.31 19.42 19.28 19.32 1,431 +0.33(+1.73%)
Feb 11, 2019 18.99 18.99 18.99 18.99 0 +0.19(+1.01%)
Feb 08, 2019 18.80 18.80 18.80 18.80 0 -0.10(-0.53%)
Feb 07, 2019 18.90 18.90 18.90 18.90 0 -0.25(-1.28%)
Feb 06, 2019 19.15 19.15 19.15 19.15 0 -0.10(-0.50%)
Feb 05, 2019 19.15 19.24 19.15 19.24 528 +0.21(+1.10%)
Feb 04, 2019 19.04 19.04 19.04 19.04 0 +0.15(+0.80%)
Feb 01, 2019 18.89 18.89 18.89 18.89 110 +0.04(+0.19%)
Jan 31, 2019 18.85 18.85 18.85 18.85 0 +0.07(+0.40%)
Jan 30, 2019 18.69 18.77 18.69 18.77 221 +0.12(+0.67%)
Jan 29, 2019 18.65 18.65 18.65 18.65 0 -0.04(-0.23%)
Jan 28, 2019 18.55 18.70 18.55 18.69 306 -0.16(-0.83%)
Jan 25, 2019 18.86 18.86 18.69 18.85 990 +0.28(+1.51%)
Jan 24, 2019 18.57 18.57 18.57 18.57 0 +0.13(+0.69%)
Jan 23, 2019 18.53 18.53 18.44 18.44 221 -0.01(-0.04%)
Jan 22, 2019 18.48 18.48 18.45 18.45 110 -0.34(-1.79%)
Jan 18, 2019 18.79 18.79 18.79 18.79 0 +0.21(+1.10%)
Jan 17, 2019 18.39 18.58 18.39 18.58 111 +0.07(+0.40%)
Jan 16, 2019 18.50 18.50 18.50 18.50 223 +0.13(+0.73%)
Jan 15, 2019 18.37 18.37 18.37 18.37 0 +0.03(+0.15%)
Jan 14, 2019 18.30 18.34 18.30 18.34 125 -0.12(-0.67%)
Jan 11, 2019 18.47 18.47 18.47 18.47 110 +0.03(+0.15%)
Jan 10, 2019 18.49 18.49 18.44 18.44 476 +0.09(+0.50%)
Jan 09, 2019 18.69 18.69 18.01 18.35 330 +0.21(+1.14%)
Jan 08, 2019 18.16 18.16 18.14 18.14 281 +0.21(+1.15%)
Jan 07, 2019 17.94 17.94 17.94 17.94 0 +0.30(+1.73%)
Jan 04, 2019 17.63 17.63 17.63 17.63 110 +0.59(+3.45%)
Jan 03, 2019 16.93 17.04 16.93 17.04 149 -0.22(-1.28%)
Jan 02, 2019 17.13 17.29 17.13 17.27 1,338 +0.32(+1.86%)
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%)
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.