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%)
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.