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 (%)
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%)
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.