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 (%)
Jun 30, 2020 14.42 15.00 14.42 15.00 530 +0.45(+3.07%)
Jun 29, 2020 14.69 14.72 14.55 14.55 3,673 +0.37(+2.58%)
Jun 26, 2020 13.73 14.28 13.73 14.19 1,001 -0.15(-1.03%)
Jun 25, 2020 14.53 14.53 14.07 14.34 545 +0.09(+0.60%)
Jun 24, 2020 13.98 14.36 13.98 14.25 1,206 -0.45(-3.09%)
Jun 23, 2020 14.71 14.74 14.64 14.71 1,884 +0.03(+0.22%)
Jun 22, 2020 14.67 14.67 14.67 14.67 197 +0.15(+1.01%)
Jun 19, 2020 14.37 14.69 14.31 14.53 2,286 -0.20(-1.37%)
Jun 18, 2020 14.78 14.78 14.73 14.73 1,073 +0.01(+0.09%)
Jun 17, 2020 14.71 14.71 14.71 14.71 117 -0.34(-2.26%)
Jun 16, 2020 15.15 15.20 15.05 15.05 668 +0.43(+2.96%)
Jun 15, 2020 14.62 14.62 14.62 14.62 1,541,103 +0.15(+1.03%)
Jun 12, 2020 13.53 14.47 13.53 14.47 108 +0.23(+1.62%)
Jun 11, 2020 14.28 14.28 14.24 14.24 570 -1.44(-9.19%)
Jun 10, 2020 16.11 16.22 15.68 15.68 6,954 -0.78(-4.71%)
Jun 09, 2020 16.46 16.46 16.46 16.46 29 +0.01(+0.09%)
Jun 08, 2020 16.48 16.49 16.19 16.44 3,014 +0.18(+1.12%)
Jun 05, 2020 16.12 16.26 16.12 16.26 217 +1.00(+6.53%)
Jun 04, 2020 15.27 15.27 15.27 15.27 1 +0.20(+1.34%)
Jun 03, 2020 15.06 15.06 15.06 15.06 17 +0.50(+3.46%)
Jun 02, 2020 14.56 14.56 14.56 14.56 0 +0.18(+1.24%)
Jun 01, 2020 14.39 14.51 14.34 14.38 1,169 +0.10(+0.72%)
May 29, 2020 14.28 14.28 14.28 14.28 217 -0.16(-1.08%)
May 28, 2020 14.44 14.44 14.44 14.44 175 -0.44(-2.96%)
May 27, 2020 14.88 14.88 14.88 14.88 106 +0.54(+3.78%)
May 26, 2020 14.77 14.77 14.33 14.33 922 +0.21(+1.50%)
May 22, 2020 13.93 14.12 13.93 14.12 217 +0.49(+3.60%)
May 21, 2020 13.63 13.63 13.63 13.63 296 +0.16(+1.19%)
May 20, 2020 13.42 13.47 13.42 13.47 251 +0.10(+0.73%)
May 19, 2020 13.37 13.37 13.37 13.37 316 -0.04(-0.28%)
May 18, 2020 13.64 13.64 12.95 13.41 4,938 +1.22(+9.98%)
May 15, 2020 12.42 12.42 12.19 12.19 2,722 -0.05(-0.43%)
May 14, 2020 12.24 12.25 12.03 12.25 1,018 -0.27(-2.15%)
May 13, 2020 12.61 12.61 12.52 12.52 115 -0.21(-1.66%)
May 12, 2020 13.20 13.40 12.73 12.73 12,062 -0.55(-4.13%)
May 11, 2020 13.71 13.71 13.28 13.28 5,550 -0.23(-1.69%)
May 08, 2020 13.50 13.50 13.50 13.50 108 +0.66(+5.12%)
May 07, 2020 12.93 12.93 12.85 12.85 114 +0.16(+1.26%)
May 06, 2020 12.69 12.69 12.69 12.69 58 -0.13(-0.98%)
May 05, 2020 12.86 12.93 12.81 12.81 540 -0.10(-0.80%)
May 04, 2020 13.13 13.13 12.92 12.92 873 -0.10(-0.73%)
May 01, 2020 12.95 13.01 12.95 13.01 326 -0.58(-4.30%)
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%)
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.