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 (%)
Feb 28, 2020 17.00 17.02 17.00 17.02 200 -0.25(-1.47%)
Feb 27, 2020 17.27 17.27 17.27 17.27 10 -0.50(-2.83%)
Feb 26, 2020 18.08 18.08 17.77 17.77 801 -0.40(-2.22%)
Feb 25, 2020 18.18 18.18 18.18 18.18 1 -0.73(-3.85%)
Feb 24, 2020 18.91 18.91 18.91 18.91 0 -0.66(-3.38%)
Feb 21, 2020 19.57 19.57 19.57 19.57 100 -0.19(-0.95%)
Feb 20, 2020 19.75 19.75 19.75 19.75 0 +0.13(+0.69%)
Feb 19, 2020 19.62 19.62 19.62 19.62 30 +0.20(+1.02%)
Feb 18, 2020 19.48 19.48 19.42 19.42 370 -0.14(-0.73%)
Feb 14, 2020 19.61 19.61 19.57 19.57 300 -0.10(-0.51%)
Feb 13, 2020 19.66 19.66 19.66 19.66 0 -0.03(-0.15%)
Feb 12, 2020 19.67 19.70 19.67 19.70 104 +0.21(+1.08%)
Feb 11, 2020 19.49 19.49 19.49 19.49 2 +0.24(+1.26%)
Feb 10, 2020 19.26 19.26 19.24 19.24 310 -0.05(-0.26%)
Feb 07, 2020 19.29 19.29 19.29 19.29 0 -0.35(-1.78%)
Feb 06, 2020 19.64 19.64 19.64 19.64 0 -0.12(-0.60%)
Feb 05, 2020 19.56 19.76 19.56 19.76 100 +0.53(+2.74%)
Feb 04, 2020 19.23 19.23 19.23 19.23 35 +0.19(+1.02%)
Feb 03, 2020 19.04 19.04 19.04 19.04 0 +0.04(+0.23%)
Jan 31, 2020 19.08 19.08 19.00 19.00 100 -0.44(-2.27%)
Jan 30, 2020 19.24 19.44 19.24 19.44 100 -0.09(-0.46%)
Jan 29, 2020 19.53 19.53 19.53 19.53 0 -0.18(-0.90%)
Jan 28, 2020 19.74 19.74 19.70 19.70 305 +0.08(+0.39%)
Jan 27, 2020 19.63 19.63 19.63 19.63 50 -0.34(-1.72%)
Jan 24, 2020 19.97 19.97 19.97 19.97 0 -0.33(-1.63%)
Jan 23, 2020 20.24 20.30 20.24 20.30 304 -0.03(-0.12%)
Jan 22, 2020 20.33 20.33 20.33 20.33 0 -0.09(-0.43%)
Jan 21, 2020 20.42 20.42 20.42 20.42 10 -0.29(-1.41%)
Jan 17, 2020 20.71 20.71 20.71 20.71 0 -0.09(-0.43%)
Jan 16, 2020 20.80 20.80 20.80 20.80 0 +0.35(+1.71%)
Jan 15, 2020 20.45 20.45 20.45 20.45 0 -0.04(-0.17%)
Jan 14, 2020 20.49 20.49 20.49 20.49 7 +0.09(+0.43%)
Jan 13, 2020 20.40 20.40 20.40 20.40 0 +0.11(+0.54%)
Jan 10, 2020 20.29 20.29 20.29 20.29 0 -0.17(-0.82%)
Jan 09, 2020 20.46 20.46 20.46 20.46 0 -0.09(-0.42%)
Jan 08, 2020 20.54 20.54 20.54 20.54 0 -0.06(-0.30%)
Jan 07, 2020 20.57 20.61 20.57 20.61 200 -0.08(-0.40%)
Jan 06, 2020 20.64 20.69 20.64 20.69 206 +0.01(+0.04%)
Jan 03, 2020 20.68 20.68 20.68 20.68 100 -0.15(-0.73%)
Jan 02, 2020 20.96 20.96 20.83 20.83 2,390 -0.13(-0.60%)
Dec 31, 2019 20.96 20.96 20.96 20.96 100 +0.13(+0.61%)
Dec 30, 2019 20.73 20.83 20.73 20.83 201 -0.01(-0.04%)
Dec 27, 2019 21.31 21.31 20.84 20.84 100 -0.12(-0.56%)
Dec 26, 2019 21.00 21.00 20.96 20.96 220 -0.03(-0.16%)
Dec 24, 2019 20.99 20.99 20.99 20.99 100 +0.05(+0.24%)
Dec 23, 2019 20.94 20.94 20.94 20.94 0 +0.05(+0.23%)
Dec 20, 2019 20.89 20.89 20.89 20.89 100 -0.02(-0.10%)
Dec 19, 2019 20.93 20.93 20.87 20.91 1,401 -0.04(-0.21%)
Dec 18, 2019 20.90 20.96 20.90 20.96 2,356 +0.08(+0.39%)
Dec 17, 2019 20.84 20.88 20.84 20.88 1,115 +0.13(+0.60%)
Dec 16, 2019 20.87 21.02 20.75 20.75 3,666 +0.10(+0.50%)
Dec 13, 2019 20.65 20.65 20.65 20.65 100 -0.15(-0.73%)
Dec 12, 2019 20.54 20.80 20.54 20.80 4,700 +0.34(+1.65%)
Dec 11, 2019 20.42 20.46 20.42 20.46 800 +0.04(+0.19%)
Dec 10, 2019 20.42 20.42 20.42 20.42 0 -0.06(-0.28%)
Dec 09, 2019 20.44 20.48 20.44 20.48 183 -0.01(-0.03%)
Dec 06, 2019 20.48 20.48 20.48 20.48 0 +0.36(+1.79%)
Dec 05, 2019 20.21 20.21 20.12 20.12 1 +0.02(+0.10%)
Dec 04, 2019 20.11 20.11 20.11 20.11 0 +0.15(+0.75%)
Dec 03, 2019 19.95 19.95 19.95 19.95 70 -0.18(-0.90%)
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.