FinancialContent is the trusted provider of stock market information to the media industry.
Uscf Summerhaven Shpen Index Fund (NY: BUYN)
14.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 14.11 14.11 14.11 14.11 20 +0.16(+1.15%)
Oct 18, 2019 13.95 13.95 13.95 13.95 0 -0.09(-0.66%)
Oct 17, 2019 14.00 14.04 14.00 14.04 1,006 +0.16(+1.15%)
Oct 16, 2019 13.98 13.98 13.88 13.88 415 -0.16(-1.14%)
Oct 15, 2019 14.04 14.04 14.04 14.04 0 +0.20(+1.43%)
Oct 14, 2019 13.85 13.85 13.85 13.85 0 -0.18(-1.31%)
Oct 11, 2019 14.03 14.03 14.03 14.03 0 +0.47(+3.49%)
Oct 10, 2019 13.56 13.56 13.56 13.56 1 +0.16(+1.23%)
Oct 09, 2019 13.39 13.39 13.39 13.39 0 -0.03(-0.22%)
Oct 08, 2019 13.58 13.58 13.42 13.42 433 -0.41(-2.96%)
Oct 07, 2019 13.83 13.83 13.83 13.83 0 -0.09(-0.67%)
Oct 04, 2019 13.93 13.93 13.93 13.93 100 +0.07(+0.50%)
Oct 03, 2019 13.86 13.86 13.86 13.86 0 +0.03(+0.22%)
Oct 02, 2019 13.82 13.82 13.82 13.82 0 -0.34(-2.40%)
Oct 01, 2019 14.58 14.58 14.14 14.16 821 -0.50(-3.41%)
Sep 30, 2019 14.83 14.83 14.66 14.66 140 +0.02(+0.16%)
Sep 27, 2019 14.60 14.64 14.60 14.64 200 -0.04(-0.26%)
Sep 26, 2019 14.68 14.68 14.68 14.68 25 -0.24(-1.59%)
Sep 25, 2019 14.92 14.92 14.92 14.92 0 +0.15(+0.98%)
Sep 24, 2019 14.77 14.77 14.77 14.77 20 -0.50(-3.30%)
Sep 23, 2019 15.28 15.28 15.28 15.28 0 +0.07(+0.46%)
Sep 20, 2019 15.21 15.21 15.21 15.21 100 -0.10(-0.68%)
Sep 19, 2019 15.31 15.31 15.31 15.31 0 -0.19(-1.21%)
Sep 18, 2019 15.43 15.50 15.43 15.50 110 -0.29(-1.86%)
Sep 17, 2019 15.79 15.79 15.79 15.79 0 -0.55(-3.36%)
Sep 16, 2019 16.34 16.34 16.34 16.34 3 +0.69(+4.39%)
Sep 13, 2019 15.65 15.65 15.65 15.65 100 +0.09(+0.59%)
Sep 12, 2019 15.56 15.56 15.56 15.56 1 -0.11(-0.70%)
Sep 11, 2019 15.67 15.67 15.67 15.67 0 +0.26(+1.72%)
Sep 10, 2019 15.41 15.41 15.41 15.41 0 +0.34(+2.25%)
Sep 09, 2019 14.48 15.07 14.48 15.07 530 +0.80(+5.63%)
Sep 06, 2019 14.26 14.26 14.26 14.26 100 -0.01(-0.10%)
Sep 05, 2019 14.28 14.28 14.28 14.28 0 +0.61(+4.48%)
Sep 04, 2019 13.66 13.66 13.66 13.66 0 +0.32(+2.41%)
Sep 03, 2019 13.34 13.34 13.34 13.34 0 -0.30(-2.21%)
Aug 30, 2019 13.64 13.64 13.64 13.64 100 -0.11(-0.77%)
Aug 29, 2019 13.75 13.75 13.75 13.75 0 +0.43(+3.20%)
Aug 28, 2019 13.33 13.33 13.33 13.33 26 +0.28(+2.14%)
Aug 27, 2019 13.05 13.05 13.05 13.05 0 -0.26(-1.93%)
Aug 26, 2019 13.30 13.30 13.30 13.30 0 +0.08(+0.61%)
Aug 23, 2019 13.22 13.22 13.22 13.22 100 -0.75(-5.35%)
Aug 22, 2019 13.97 13.97 13.97 13.97 0 -0.22(-1.58%)
Aug 21, 2019 14.19 14.19 14.19 14.19 27 +0.07(+0.47%)
Aug 20, 2019 14.13 14.13 14.13 14.13 0 -0.22(-1.53%)
Aug 19, 2019 14.35 14.35 14.35 14.35 1 +0.33(+2.33%)
Aug 16, 2019 14.02 14.02 14.02 14.02 100 +0.46(+3.40%)
Aug 15, 2019 13.56 13.56 13.56 13.56 0 -0.25(-1.82%)
Aug 14, 2019 13.81 13.81 13.81 13.81 0 -0.72(-4.98%)
Aug 13, 2019 14.54 14.64 14.53 14.53 1,118 -0.16(-1.08%)
Aug 09, 2019 14.69 14.69 14.69 0 -0.38(-2.54%)
Aug 08, 2019 15.07 15.07 15.07 15.07 0 +0.24(+1.64%)
Aug 07, 2019 14.83 14.83 14.83 14.83 1 -0.07(-0.44%)
Aug 06, 2019 14.89 14.89 14.89 14.89 0 -0.06(-0.39%)
Aug 05, 2019 14.95 14.95 14.95 14.95 18 -0.53(-3.45%)
Aug 02, 2019 15.49 15.49 15.49 15.49 0 -0.23(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.