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 (%)
Apr 30, 2020 14.00 14.00 13.53 13.60 651 -0.51(-3.64%)
Apr 29, 2020 14.11 14.11 14.11 14.11 345 +0.87(+6.53%)
Apr 28, 2020 14.05 14.05 13.24 13.24 1,421 +0.20(+1.56%)
Apr 27, 2020 12.90 13.04 12.90 13.04 148 +0.75(+6.14%)
Apr 24, 2020 12.29 12.29 12.29 12.29 217 +0.15(+1.25%)
Apr 23, 2020 12.13 12.13 12.13 12.13 5 +0.20(+1.69%)
Apr 22, 2020 11.93 11.93 11.93 11.93 0 +0.17(+1.45%)
Apr 21, 2020 12.07 12.07 11.69 11.76 1,013 -0.11(-0.95%)
Apr 20, 2020 12.15 12.15 11.88 11.88 552 -0.33(-2.70%)
Apr 17, 2020 12.21 12.21 12.21 12.21 108 +0.61(+5.28%)
Apr 16, 2020 11.59 11.59 11.59 11.59 120 -0.26(-2.21%)
Apr 15, 2020 11.85 11.85 11.85 11.85 64 -0.61(-4.86%)
Apr 14, 2020 12.29 12.46 12.29 12.46 193 +0.11(+0.89%)
Apr 13, 2020 12.35 12.35 12.35 12.35 16 -0.27(-2.11%)
Apr 09, 2020 12.62 12.62 12.62 12.62 108 +0.54(+4.48%)
Apr 08, 2020 12.08 12.08 12.08 12.08 0 +0.52(+4.46%)
Apr 07, 2020 11.64 11.64 11.56 11.56 108 +0.17(+1.45%)
Apr 06, 2020 11.39 11.40 11.39 11.40 113 +0.90(+8.53%)
Apr 03, 2020 10.96 10.96 10.50 10.50 653 -0.30(-2.79%)
Apr 02, 2020 10.80 10.80 10.80 10.80 2 +0.08(+0.72%)
Apr 01, 2020 11.19 11.19 10.72 10.72 3,655 -0.79(-6.86%)
Mar 31, 2020 11.51 11.51 11.51 11.51 2 -0.03(-0.28%)
Mar 30, 2020 11.54 11.55 11.54 11.55 1,508 -0.04(-0.31%)
Mar 27, 2020 11.62 11.65 11.58 11.58 1,306 -0.37(-3.12%)
Mar 26, 2020 11.86 11.95 11.81 11.95 427 +0.45(+3.89%)
Mar 25, 2020 10.95 11.51 10.95 11.51 529 +0.58(+5.26%)
Mar 24, 2020 10.83 10.94 10.79 10.93 1,654 +0.59(+5.69%)
Mar 23, 2020 10.43 10.43 10.34 10.34 547 -0.15(-1.40%)
Mar 20, 2020 10.96 10.96 10.49 10.49 3,605 -0.36(-3.34%)
Mar 19, 2020 10.74 10.85 10.74 10.85 111 +0.57(+5.59%)
Mar 18, 2020 11.07 11.07 10.28 10.28 1,983 -1.14(-9.96%)
Mar 17, 2020 10.88 11.41 10.88 11.41 1,077 +0.02(+0.18%)
Mar 16, 2020 11.41 11.41 11.07 11.39 1,483 -0.76(-6.22%)
Mar 13, 2020 12.15 12.15 12.15 12.15 109 +0.68(+5.95%)
Mar 12, 2020 11.53 11.64 11.47 11.47 2,360 -1.34(-10.48%)
Mar 11, 2020 13.07 13.07 12.77 12.81 1,748 -0.77(-5.69%)
Mar 10, 2020 13.08 13.58 13.06 13.58 1,230 +0.18(+1.38%)
Mar 09, 2020 13.26 14.04 13.26 13.40 5,415 -1.33(-9.05%)
Mar 06, 2020 14.96 14.96 14.33 14.73 1,201 -0.40(-2.63%)
Mar 05, 2020 15.36 15.36 15.13 15.13 437 -0.63(-4.00%)
Mar 04, 2020 15.65 15.76 15.65 15.76 109 +0.31(+2.03%)
Mar 03, 2020 15.71 15.71 15.45 15.45 16,737 -0.38(-2.43%)
Mar 02, 2020 15.83 15.83 15.83 15.83 0 +0.26(+1.65%)
Feb 28, 2020 15.56 15.57 15.56 15.57 218 -0.23(-1.47%)
Feb 27, 2020 15.81 15.81 15.81 15.81 10 -0.46(-2.83%)
Feb 26, 2020 16.54 16.54 16.27 16.27 875 -0.37(-2.22%)
Feb 25, 2020 16.64 16.64 16.64 16.64 1 -0.67(-3.85%)
Feb 24, 2020 17.30 17.30 17.30 17.30 0 -0.61(-3.38%)
Feb 21, 2020 17.91 17.91 17.91 17.91 109 -0.17(-0.95%)
Feb 20, 2020 18.08 18.08 18.08 18.08 0 +0.12(+0.69%)
Feb 19, 2020 17.96 17.96 17.96 17.96 32 +0.18(+1.02%)
Feb 18, 2020 17.83 17.83 17.78 17.78 404 -0.13(-0.73%)
Feb 14, 2020 17.95 17.95 17.91 17.91 327 -0.09(-0.51%)
Feb 13, 2020 18.00 18.00 18.00 18.00 0 -0.03(-0.15%)
Feb 12, 2020 18.00 18.03 18.00 18.03 113 +0.19(+1.08%)
Feb 11, 2020 17.83 17.83 17.83 17.83 2 +0.22(+1.26%)
Feb 10, 2020 17.63 17.63 17.61 17.61 338 -0.05(-0.26%)
Feb 07, 2020 17.66 17.66 17.66 17.66 0 -0.32(-1.78%)
Feb 06, 2020 17.98 17.98 17.98 17.98 0 -0.11(-0.60%)
Feb 05, 2020 17.90 18.09 17.90 18.09 109 +0.48(+2.74%)
Feb 04, 2020 17.60 17.60 17.60 17.60 38 +0.18(+1.02%)
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.