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 28, 2018 21.67 21.67 21.66 21.66 885 +0.01(+0.03%)
Sep 27, 2018 21.66 21.66 21.66 21.66 568 -0.16(-0.72%)
Sep 26, 2018 21.81 21.81 1 +0.00(+0.00%)
Sep 25, 2018 21.73 21.81 21.73 21.81 2,732 -0.27(-1.21%)
Sep 24, 2018 22.08 22.08 22.08 22.08 32 +0.00(+0.00%)
Sep 21, 2018 22.08 22.08 22.08 22.08 759 +0.01(+0.03%)
Sep 20, 2018 22.10 22.10 22.08 22.08 2,390 +0.12(+0.53%)
Sep 19, 2018 22.08 22.10 21.96 21.96 907 +0.04(+0.20%)
Sep 18, 2018 21.92 21.92 21.92 21.92 273 -0.06(-0.25%)
Sep 17, 2018 22.11 22.11 21.96 21.97 15,568 -0.08(-0.36%)
Sep 14, 2018 21.92 22.05 21.92 22.05 1,139 +0.13(+0.58%)
Sep 13, 2018 21.96 21.96 21.92 21.92 767 -0.11(-0.50%)
Sep 12, 2018 21.91 22.04 21.91 22.04 922 -0.01(-0.04%)
Sep 11, 2018 21.92 22.04 21.92 22.04 6,455 +0.00(+0.00%)
Sep 10, 2018 22.12 22.12 22.04 22.04 732 +0.10(+0.47%)
Sep 07, 2018 22.04 22.04 21.94 21.94 632 -0.05(-0.23%)
Sep 06, 2018 22.00 22.00 21.99 21.99 4,341 -0.24(-1.09%)
Sep 05, 2018 22.23 22.23 22.23 22.23 2,278 +0.07(+0.33%)
Sep 04, 2018 22.36 22.36 22.16 22.16 784 -0.17(-0.76%)
Aug 31, 2018 22.33 22.33 22.33 0 -0.07(-0.33%)
Aug 30, 2018 22.40 22.40 22.40 22.40 221 -0.25(-1.10%)
Aug 29, 2018 22.65 22.65 88 +0.00(+0.00%)
Aug 28, 2018 22.65 22.65 22.65 22.65 134 -0.01(-0.03%)
Aug 27, 2018 22.64 22.66 22.64 22.66 1,099 +0.07(+0.29%)
Aug 24, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 23, 2018 22.59 22.59 22.59 22.59 189 +0.00(+0.01%)
Aug 22, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 21, 2018 22.66 22.72 22.52 22.59 2,630 +0.18(+0.79%)
Aug 20, 2018 22.42 22.42 22.41 22.41 1,839 +0.39(+1.75%)
Aug 17, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 16, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 15, 2018 22.03 22.03 37 +0.00(+0.00%)
Aug 14, 2018 22.03 22.03 12 +0.00(+0.00%)
Aug 13, 2018 22.06 22.06 21.93 22.03 949 -0.12(-0.53%)
Aug 10, 2018 22.15 22.15 22.15 22.15 126 +0.29(+1.33%)
Aug 09, 2018 21.86 21.86 21.86 21.86 63 +0.00(+0.00%)
Aug 08, 2018 21.86 21.86 21.86 21.86 888 -0.03(-0.14%)
Aug 07, 2018 21.89 21.89 21.89 21.89 6 +0.00(+0.00%)
Aug 06, 2018 22.39 22.39 21.89 21.89 1,197 +0.14(+0.65%)
Aug 03, 2018 21.79 21.79 21.74 21.74 379 +0.11(+0.51%)
Aug 02, 2018 21.63 21.63 21.63 21.63 468 +0.10(+0.47%)
Aug 01, 2018 21.73 21.73 21.53 21.53 1,497 -0.21(-0.98%)
Jul 31, 2018 21.74 21.74 21.74 21.74 126 -0.16(-0.75%)
Jul 30, 2018 21.91 21.91 63 +0.00(+0.00%)
Jul 27, 2018 21.91 21.91 21.91 21.91 126 +0.10(+0.45%)
Jul 26, 2018 21.84 21.84 21.81 21.81 1,531 +0.37(+1.71%)
Jul 25, 2018 21.44 21.44 21.44 21.44 348 -0.44(-2.02%)
Jul 23, 2018 21.89 21.89 21.89 56 -0.10(-0.47%)
Jul 20, 2018 21.99 21.99 21.99 21.99 367 +0.17(+0.76%)
Jul 18, 2018 21.82 21.82 21.82 0 +0.07(+0.33%)
Jul 17, 2018 21.80 21.80 21.75 21.75 506 +0.14(+0.67%)
Jul 11, 2018 21.61 21.61 21.61 37 -0.56(-2.54%)
Jul 10, 2018 22.26 22.26 22.17 22.17 650 -0.09(-0.43%)
Jul 09, 2018 22.26 22.26 22.26 22.26 1,116 +0.16(+0.73%)
Jul 06, 2018 22.15 22.15 22.10 22.10 506 +0.33(+1.54%)
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.