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 (%)
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%)
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.