Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Summerhaven Shpen Index Fund (NY: BUYN )

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 18.92 18.92 18.92 18.92 0 +0.08(+0.41%)
Jan 30, 2019 18.85 18.85 18.85 18.85 1 +0.23(+1.23%)
Jan 29, 2019 18.62 18.62 18.62 18.62 0 +0.13(+0.69%)
Jan 28, 2019 18.49 18.49 18.49 18.49 0 -0.23(-1.24%)
Jan 25, 2019 18.72 18.72 18.72 18.72 0 +0.31(+1.68%)
Jan 24, 2019 18.41 18.41 18.41 18.41 0 +0.14(+0.78%)
Jan 23, 2019 18.27 18.27 18.27 18.27 72 -0.21(-1.15%)
Jan 22, 2019 18.48 18.48 18.48 18.48 0 -0.41(-2.16%)
Jan 18, 2019 18.89 18.89 18.89 18.89 0 +0.41(+2.19%)
Jan 17, 2019 18.49 18.49 18.49 18.49 0 +0.21(+1.12%)
Jan 16, 2019 18.28 18.28 18.28 18.28 0 +0.16(+0.88%)
Jan 15, 2019 18.12 18.12 18.12 18.12 0 -0.01(-0.05%)
Jan 14, 2019 18.13 18.13 18.13 18.13 1 -0.06(-0.36%)
Jan 11, 2019 18.20 18.20 18.20 18.20 3,221 -0.05(-0.25%)
Jan 10, 2019 18.24 18.24 18.24 18.24 1 +0.14(+0.77%)
Jan 09, 2019 18.10 18.10 18.10 18.10 0 +0.33(+1.88%)
Jan 08, 2019 17.77 17.77 17.77 17.77 2 +0.23(+1.30%)
Jan 07, 2019 17.63 17.64 17.54 17.54 6,414 +0.45(+2.62%)
Jan 04, 2019 17.09 17.09 17.09 17.09 100 +0.50(+3.04%)
Jan 03, 2019 16.70 16.70 16.59 16.59 111 -0.16(-0.97%)
Jan 02, 2019 16.75 16.75 16.75 16.75 0 +0.29(+1.79%)
Dec 31, 2018 16.46 16.46 16.46 16.46 0 +0.07(+0.42%)
Dec 28, 2018 16.39 16.39 16.39 16.39 0 +0.11(+0.66%)
Dec 27, 2018 16.28 16.28 16.28 16.28 0 -0.10(-0.59%)
Dec 26, 2018 16.38 16.38 16.38 16.38 402 +0.45(+2.81%)
Dec 24, 2018 15.93 15.93 15.93 15.93 0 -0.02(-0.15%)
Dec 21, 2018 15.96 15.96 15.96 15.96 0 -0.32(-1.97%)
Dec 20, 2018 16.28 16.28 16.28 16.28 0 -0.31(-1.88%)
Dec 19, 2018 16.59 16.59 16.59 16.59 0 -0.41(-2.39%)
Dec 18, 2018 16.99 16.99 16.99 16.99 0 -0.00(-0.03%)
Dec 17, 2018 17.00 17.00 17.00 17.00 0 -0.24(-1.39%)
Dec 14, 2018 17.24 17.24 17.24 17.24 122 -0.32(-1.83%)
Dec 13, 2018 17.64 17.64 17.56 17.56 122 -0.22(-1.21%)
Dec 12, 2018 17.78 17.78 17.78 17.78 0 +0.23(+1.31%)
Dec 11, 2018 17.54 17.54 17.54 17.54 0 -0.04(-0.21%)
Dec 10, 2018 17.58 17.58 17.58 17.58 9 -0.43(-2.39%)
Dec 07, 2018 18.01 18.01 18.01 0 +0.00(+0.00%)
Dec 06, 2018 18.01 18.28 18.01 18.01 244 -0.91(-4.81%)
Dec 04, 2018 18.92 18.92 18.92 18.92 122 -0.53(-2.74%)
Dec 03, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 30, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 29, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 28, 2018 19.45 19.45 19.45 19.45 2 +0.00(+0.00%)
Nov 27, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 26, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 23, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 21, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 20, 2018 19.45 19.45 19.45 0 +0.00(+0.00%)
Nov 19, 2018 19.45 19.45 19.45 19.45 122 +0.11(+0.55%)
Nov 16, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 15, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 14, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 13, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 12, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 09, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 08, 2018 19.35 19.35 19.35 19.35 2 +0.00(+0.00%)
Nov 07, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 06, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 05, 2018 19.35 19.35 19.35 0 +0.00(+0.00%)
Nov 02, 2018 19.35 19.35 19.35 0 +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.