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 (%)
Aug 30, 2019 16.35 16.35 16.35 16.35 109 -0.02(-0.15%)
Aug 29, 2019 16.11 16.38 16.11 16.38 329,293 +0.42(+2.64%)
Aug 28, 2019 15.95 15.95 15.95 15.95 328,925 +0.19(+1.23%)
Aug 27, 2019 16.05 16.05 15.76 15.76 291,137 -0.18(-1.14%)
Aug 26, 2019 15.94 15.94 15.94 15.94 328,946 +0.18(+1.14%)
Aug 23, 2019 16.31 16.31 15.76 15.76 274,322 -0.72(-4.35%)
Aug 22, 2019 16.42 16.48 16.42 16.48 112 +0.02(+0.10%)
Aug 21, 2019 16.46 16.46 16.46 16.46 0 +0.16(+0.95%)
Aug 20, 2019 16.36 16.36 16.31 16.31 110 -0.16(-1.00%)
Aug 19, 2019 16.47 16.47 16.47 16.47 0 +0.22(+1.37%)
Aug 16, 2019 16.25 16.25 16.25 16.25 0 +0.39(+2.44%)
Aug 15, 2019 15.86 15.86 15.86 15.86 0 -0.18(-1.12%)
Aug 14, 2019 16.39 16.39 15.94 16.04 915 -0.57(-3.41%)
Aug 13, 2019 16.65 16.65 16.61 16.61 548 +0.00(+0.02%)
Aug 09, 2019 16.61 16.61 16.61 0 -0.38(-2.24%)
Aug 08, 2019 16.83 16.99 16.83 16.99 109 +0.37(+2.25%)
Aug 07, 2019 16.61 16.61 16.61 16.61 2 -0.06(-0.38%)
Aug 06, 2019 16.85 16.85 16.68 16.68 248 -0.05(-0.33%)
Aug 05, 2019 16.81 16.81 16.60 16.73 1,227 -0.44(-2.55%)
Aug 02, 2019 17.43 17.43 16.92 17.17 986 -0.30(-1.71%)
Aug 01, 2019 17.87 17.96 17.41 17.47 1,918 -0.59(-3.29%)
Jul 31, 2019 18.06 18.06 18.06 18.06 0 +0.07(+0.37%)
Jul 30, 2019 17.65 18.00 17.65 18.00 548 +0.30(+1.71%)
Jul 29, 2019 17.69 17.69 17.69 17.69 455 -0.15(-0.84%)
Jul 26, 2019 17.83 17.89 17.83 17.84 1,973 +0.18(+1.00%)
Jul 25, 2019 17.67 17.67 17.67 17.67 0 -0.32(-1.80%)
Jul 24, 2019 17.99 17.99 17.99 17.99 0 +0.34(+1.95%)
Jul 23, 2019 17.65 17.65 17.65 17.65 5 +0.17(+0.99%)
Jul 22, 2019 17.48 17.48 17.48 17.48 0 -0.08(-0.46%)
Jul 19, 2019 17.68 17.81 17.52 17.56 3,289 +0.12(+0.67%)
Jul 18, 2019 17.44 17.44 17.44 17.44 2 -0.31(-1.75%)
Jul 17, 2019 18.36 18.36 17.68 17.75 1,591 -0.10(-0.58%)
Jul 16, 2019 17.85 17.85 17.85 17.85 3 +0.02(+0.10%)
Jul 15, 2019 17.73 17.84 17.73 17.84 109 -0.12(-0.66%)
Jul 12, 2019 17.85 17.95 17.85 17.95 109 +0.21(+1.21%)
Jul 11, 2019 18.00 18.00 17.74 17.74 174 -0.13(-0.74%)
Jul 10, 2019 17.80 17.87 17.80 17.87 109 +0.01(+0.05%)
Jul 09, 2019 17.86 17.86 17.86 17.86 142 -0.04(-0.23%)
Jul 08, 2019 17.90 17.90 17.90 17.90 1 -0.20(-1.11%)
Jul 05, 2019 17.90 18.10 17.90 18.10 109 +0.20(+1.12%)
Jul 03, 2019 17.90 17.90 17.90 17.90 0 +0.15(+0.86%)
Jul 02, 2019 17.75 17.75 17.75 17.75 0 -0.33(-1.82%)
Jul 01, 2019 18.08 18.08 18.08 18.08 10 +0.10(+0.53%)
Jun 28, 2019 17.75 17.99 17.75 17.99 328 +0.38(+2.17%)
Jun 27, 2019 17.60 17.60 17.60 17.60 0 +0.26(+1.47%)
Jun 26, 2019 17.35 17.35 17.35 17.35 0 +0.02(+0.14%)
Jun 25, 2019 17.32 17.32 17.32 17.32 0 +0.05(+0.28%)
Jun 24, 2019 17.46 17.55 17.28 17.28 1,661 -0.25(-1.44%)
Jun 21, 2019 17.65 17.65 17.45 17.53 988 -0.12(-0.70%)
Jun 20, 2019 17.62 17.65 17.62 17.65 234 +0.17(+0.98%)
Jun 19, 2019 17.48 17.48 17.48 17.48 0 +0.02(+0.10%)
Jun 18, 2019 17.51 17.51 17.46 17.46 276 +0.21(+1.21%)
Jun 17, 2019 17.25 17.25 17.25 17.25 52 -0.07(-0.39%)
Jun 14, 2019 17.39 17.42 17.32 17.32 1,428 -0.19(-1.10%)
Jun 13, 2019 17.41 17.51 17.41 17.51 109 +0.19(+1.08%)
Jun 12, 2019 17.22 17.32 17.22 17.32 439 -0.04(-0.23%)
Jun 11, 2019 17.18 17.36 17.18 17.36 788 +0.02(+0.10%)
Jun 10, 2019 17.43 17.43 17.35 17.35 109 +0.19(+1.09%)
Jun 07, 2019 17.16 17.16 17.16 17.16 109 +0.11(+0.64%)
Jun 06, 2019 17.05 17.05 17.05 17.05 2 -0.07(-0.43%)
Jun 05, 2019 17.13 17.13 17.13 17.13 0 -0.23(-1.30%)
Jun 04, 2019 17.35 17.35 17.35 17.35 0 +0.50(+2.94%)
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.