USCF SummerHaven SHPEI Index Fund (BUY) Exchange: NYSE ARCA

Data as of May 1, 2024

$17.18 ($-0.34) -1.94%

USCF SummerHaven SHPEI Index Fund - Daily Information
Click for more stock information on USCF SummerHaven SHPEI Index Fund.
Daily Information Data
Date May 1, 2024
Open $17.37
Previous Close $17.18
High $17.37
Low $17.18
Adjusted Open $17.37
Previous Adjusted Close $17.18
Adjusted High $17.37
Adjusted Low $17.18

About USCF SummerHaven SHPEI Index Fund (BUY)

DELISTED - The Fund employs a “passive management” or “indexing” investment approach designed to track the price and yield performance, before fees and expenses, of SHPEI. SHPEI includes common stocks of micro-, small-, and mid-capitalization U.S. companies with market capitalizations of at least $100 million and lower than $10 billion at the time of index construction. The market capitalization range of SHPEI may fluctuate between rebalancing periods. The companies comprising SHPEI are listed on U.S. stock exchanges.   SHPEI attempts to replicate the long-term (i.e., 10 years or more) return characteristics of diversified private equity allocations. SHPEI is designed to include publicly-traded companies that possess characteristics similar to the companies that private equity firms have historically selected for investment, as well as companies that SummerHaven Index Management, LLC (“SHIM”), the index provider, believes private equity firms are likely to select for investment in the future. However, SHPEI does not include, and the Fund does not invest in, private equity funds or private equity of companies.   SHPEI is constructed using a proprietary methodology developed by SHIM and licensed to the Adviser. The proprietary methodology favors companies with low enterprise value to earnings before interest, taxes, depreciation, and amortization (“EV / EBITDA”) ratios; low net equity issuance; low market capitalization; and moderate profitability. From a universe of approximately 3,000 U.S. companies, SHIM applies proprietary screens to determine an investable universe. SHPEI includes the greater of 200 companies or 20% of such investable universe. SHPEI is equally weighted and rebalanced annually.   Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the common stocks comprising SHPEI. The Fund generally invests in substantially all of the common stocks comprising SHPEI and in approximately the same proportions as SHPEI. The Adviser expects that, over time, the correlation between the Fund’s performance and that of SHPEI, before fees and expenses, will be 95% or higher. However, there can be no guarantee that the Fund will achieve a high degree of correlation with SHPEI. A number of factors may affect the Fund’s ability to achieve a high correlation with SHPEI. For example, the performance of the Fund and SHPEI may diverge due to transaction costs, asset valuations, timing variances, and differences between the Fund’s portfolio and SHPEI resulting from legal restrictions (such as diversification requirements) that apply to the Fund but not to SHPEI.   In addition, the Fund may invest in cash, cash equivalents, and money market instruments. The Fund is diversified within the meaning of the Investment Company Act of 1940, as amended (the “1940 Act”).   Industry Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or sector only to the extent that SHPEI reflects a concentration in that industry or sector. As of the date of this Prospectus, SHPEI is not concentrated.

Historical Stock Data for USCF SummerHaven SHPEI Index Fund (BUY)

Date Open High Low Close Adj.Close Volume
2020-10-13 $17.37 $17.37 $17.18 $17.18 $17.18 489
2020-10-12 $17.45 $17.52 $17.45 $17.52 $17.52 219
2020-10-09 $17.65 $17.65 $17.65 $17.65 $17.65 16
2020-10-08 $17.65 $17.65 $17.65 $17.65 $17.65 16
2020-10-07 $17.37 $17.37 $17.37 $17.37 $17.37 73
2020-10-06 $16.93 $16.93 $16.93 $16.93 $16.93 184
2020-10-05 $17.07 $17.07 $17.07 $17.07 $17.07 39
2020-10-02 $16.04 $16.46 $16.03 $16.46 $16.46 2,633
2020-10-01 $16.54 $16.54 $16.18 $16.18 $16.18 591
2020-09-30 $16.12 $16.27 $16.00 $16.00 $16.00 1,252
2020-09-29 $16.19 $16.19 $15.56 $15.63 $15.63 1,895
2020-09-28 $16.11 $16.25 $15.68 $15.89 $15.89 9,773
2020-09-25 $14.60 $16.02 $14.60 $16.02 $16.02 836
2020-09-24 $15.55 $15.62 $15.55 $15.60 $15.58 610
2020-09-23 $15.89 $15.89 $15.43 $15.43 $15.42 651
2020-09-22 $16.14 $16.15 $16.14 $16.15 $16.13 699
2020-09-21 $15.77 $15.86 $15.67 $15.86 $15.84 1,457
2020-09-18 $16.78 $16.78 $16.78 $16.78 $16.76 7
2020-09-17 $16.81 $16.85 $16.81 $16.85 $16.83 1,419
2020-09-16 $17.03 $17.03 $17.01 $17.01 $16.99 359
2020-09-15 $16.68 $16.68 $16.68 $16.68 $16.66 5,452
2020-09-14 $16.65 $16.80 $16.39 $16.80 $16.78 5,452
2020-09-11 $16.33 $16.33 $16.30 $16.30 $16.28 175
2020-09-10 $16.85 $16.85 $16.18 $16.18 $16.17 705
2020-09-09 $16.60 $16.60 $16.60 $16.60 $16.58 11
2020-09-08 $16.53 $16.53 $16.44 $16.44 $16.42 145
2020-09-04 $16.78 $16.78 $16.78 $16.78 $16.76 202
2020-09-03 $17.02 $17.02 $16.84 $16.84 $16.82 1,067
2020-09-02 $17.01 $17.01 $17.01 $17.01 $16.99 134
2020-09-01 $16.73 $16.80 $16.73 $16.73 $16.71 511
2020-08-31 $16.73 $16.73 $16.73 $16.73 $16.71 6
2020-08-28 $16.82 $16.82 $16.82 $16.82 $16.80 71
2020-08-27 $16.60 $16.65 $16.60 $16.65 $16.63 169
2020-08-26 $16.66 $16.66 $16.66 $16.66 $16.64 4
2020-08-25 $16.75 $16.75 $16.75 $16.75 $16.73 37
2020-08-24 $16.68 $16.68 $16.28 $16.45 $16.43 9,254
2020-08-21 $16.57 $16.57 $16.11 $16.17 $16.15 5,649
2020-08-20 $16.55 $16.55 $16.51 $16.53 $16.51 493
2020-08-19 $16.62 $16.67 $16.60 $16.60 $16.58 621
2020-08-18 $16.83 $16.83 $16.57 $16.57 $16.55 506
2020-08-17 $16.86 $17.06 $16.86 $17.00 $16.98 1,092
2020-08-14 $15.66 $17.05 $15.66 $16.43 $16.41 502
2020-08-13 $16.85 $16.85 $16.85 $16.85 $16.83 117
2020-08-12 $17.24 $17.24 $17.01 $17.01 $16.99 237
2020-08-11 $17.50 $17.53 $17.38 $17.44 $17.42 864
2020-08-10 $16.94 $17.21 $16.87 $17.21 $17.19 1,274
2020-08-07 $16.44 $16.44 $16.44 $16.44 $16.43 116
2020-08-06 $16.12 $16.12 $15.84 $15.84 $15.83 909
2020-08-05 $16.05 $16.05 $16.05 $16.05 $16.03 24
2020-08-04 $15.86 $15.86 $15.65 $15.79 $15.77 479
2020-08-03 $15.12 $15.12 $15.12 $15.12 $15.11 9
2020-07-31 $15.44 $15.45 $15.44 $15.45 $15.44 218
2020-07-30 $15.58 $15.58 $15.58 $15.58 $15.57 26
2020-07-29 $15.46 $15.59 $15.46 $15.59 $15.57 402
2020-07-28 $15.45 $15.45 $15.45 $15.45 $15.43 1,014
2020-07-27 $15.52 $15.52 $15.40 $15.41 $15.39 1,014
2020-07-24 $15.42 $15.42 $15.42 $15.42 $15.40 38
2020-07-23 $15.40 $15.40 $15.40 $15.40 $15.38 33
2020-07-22 $15.58 $15.58 $15.50 $15.50 $15.48 142
2020-07-21 $15.41 $15.70 $15.41 $15.50 $15.49 1,342
2020-07-20 $15.07 $15.07 $15.07 $15.07 $15.05 100
2020-07-17 $15.31 $15.31 $15.26 $15.30 $15.28 1,119
2020-07-16 $15.47 $15.47 $15.47 $15.47 $15.45 100
2020-07-15 $15.25 $15.46 $15.18 $15.46 $15.44 1,065
2020-07-14 $14.73 $14.73 $14.73 $14.73 $14.71 69
2020-07-13 $14.61 $14.61 $14.61 $14.61 $14.60 92
2020-07-10 $14.44 $14.57 $14.26 $14.57 $14.56 265
2020-07-09 $14.30 $14.30 $14.30 $14.30 $14.28 100
2020-07-08 $14.46 $14.73 $14.46 $14.66 $14.64 3,397
2020-07-07 $14.79 $14.79 $14.75 $14.75 $14.73 351
2020-07-06 $15.07 $15.24 $14.88 $15.13 $15.11 5,898
2020-07-02 $14.77 $14.77 $14.72 $14.72 $14.71 175
2020-07-01 $14.86 $14.86 $14.67 $14.74 $14.72 278
2020-06-30 $14.44 $15.02 $14.44 $15.02 $15.00 530
2020-06-29 $14.71 $14.74 $14.57 $14.57 $14.55 3,669
2020-06-26 $13.75 $14.30 $13.75 $14.20 $14.19 1,070
2020-06-25 $14.55 $14.55 $14.09 $14.35 $14.34 545
2020-06-24 $15.23 $15.64 $15.23 $15.52 $14.26 1,108
2020-06-23 $16.02 $16.05 $15.94 $16.02 $14.71 1,730
2020-06-22 $15.98 $15.98 $15.98 $15.98 $14.68 181
2020-06-19 $15.65 $16.00 $15.59 $15.82 $14.53 2,168
2020-06-18 $16.10 $16.10 $16.04 $16.04 $14.74 986
2020-06-17 $16.03 $16.03 $16.03 $16.03 $14.72 108
2020-06-16 $16.50 $16.55 $16.40 $16.40 $15.06 614
2020-06-15 $15.92 $15.92 $15.92 $15.92 $14.63 1,415,099
2020-06-12 $14.73 $15.76 $14.73 $15.76 $14.48 189
2020-06-11 $15.55 $15.55 $15.51 $15.51 $14.25 524
2020-06-10 $17.46 $17.66 $17.08 $17.08 $15.69 6,386
2020-06-09 $17.93 $17.93 $17.93 $17.93 $16.47 27
2020-06-08 $17.95 $17.96 $17.63 $17.91 $16.45 2,768
2020-06-05 $17.56 $17.71 $17.56 $17.71 $16.27 214
2020-06-04 $16.63 $16.63 $16.63 $16.63 $15.27 1
2020-06-03 $16.41 $16.41 $16.41 $16.41 $15.07 16
2020-06-02 $15.66 $15.66 $15.66 $15.66 $14.39 0
2020-06-01 $15.67 $15.80 $15.62 $15.66 $14.39 1,074
2020-05-29 $15.55 $15.55 $15.55 $15.55 $14.29 226
2020-05-28 $15.72 $15.72 $15.72 $15.72 $14.44 161
2020-05-27 $16.20 $16.20 $16.20 $16.20 $14.88 98
2020-05-26 $16.08 $16.08 $15.61 $15.61 $14.34 847
2020-05-22 $15.17 $15.38 $15.17 $15.38 $14.13 242
2020-05-21 $14.85 $14.85 $14.85 $14.85 $13.64 272
2020-05-20 $14.62 $14.67 $14.62 $14.67 $13.48 231
2020-05-19 $14.57 $14.57 $14.57 $14.57 $13.38 291
2020-05-18 $14.86 $14.86 $14.10 $14.61 $13.42 4,500
2020-05-15 $13.53 $13.53 $13.28 $13.28 $12.20 2,525
2020-05-14 $13.33 $13.34 $13.10 $13.34 $12.25 935
2020-05-13 $13.73 $13.73 $13.63 $13.63 $12.52 106
2020-05-12 $14.37 $14.59 $13.86 $13.86 $12.73 11,076
2020-05-11 $14.93 $14.93 $14.46 $14.46 $13.28 5,097
2020-05-08 $13.99 $13.99 $13.99 $13.99 $12.85 108
2020-05-07 $14.08 $14.08 $13.99 $13.99 $12.85 105
2020-05-06 $13.95 $13.95 $13.95 $13.95 $12.82 54
2020-05-05 $14.00 $14.08 $13.95 $13.95 $12.82 496
2020-05-04 $14.30 $14.30 $14.07 $14.07 $12.92 802
2020-05-01 $14.10 $14.17 $14.10 $14.17 $13.02 308
2020-04-30 $15.25 $15.25 $14.73 $14.81 $13.60 598
2020-04-29 $15.37 $15.37 $15.37 $15.37 $14.12 317
2020-04-28 $15.30 $15.30 $14.42 $14.42 $13.25 1,305
2020-04-27 $14.05 $14.20 $14.05 $14.20 $13.05 136
2020-04-24 $13.38 $13.38 $13.38 $13.38 $12.29 221
2020-04-23 $13.00 $13.00 $13.00 $13.00 $11.94 5
2020-04-22 $12.81 $12.81 $12.81 $12.81 $11.77 0
2020-04-21 $13.14 $13.14 $12.73 $12.81 $11.77 931
2020-04-20 $13.23 $13.23 $12.93 $12.93 $11.88 507
2020-04-17 $12.63 $12.63 $12.63 $12.63 $11.60 8
2020-04-16 $12.91 $12.91 $12.91 $12.91 $11.86 111
2020-04-15 $13.57 $13.57 $13.57 $13.57 $12.47 59
2020-04-14 $13.38 $13.57 $13.38 $13.57 $12.47 178
2020-04-13 $13.74 $13.74 $13.74 $13.74 $12.62 15
2020-04-09 $13.15 $13.15 $13.15 $13.15 $12.08 50
2020-04-08 $12.59 $12.59 $12.59 $12.59 $11.57 0
2020-04-07 $12.68 $12.68 $12.59 $12.59 $11.57 100
2020-04-06 $12.40 $12.41 $12.40 $12.41 $11.40 104
2020-04-03 $11.94 $11.94 $11.44 $11.44 $10.51 668
2020-04-02 $11.68 $11.68 $11.68 $11.68 $10.73 2
2020-04-01 $12.19 $12.19 $11.68 $11.68 $10.73 3,357
2020-03-31 $12.58 $12.58 $12.58 $12.58 $11.55 2
2020-03-30 $12.57 $12.58 $12.57 $12.58 $11.55 1,385
2020-03-27 $12.66 $12.69 $12.61 $12.61 $11.59 1,298
2020-03-26 $12.91 $13.02 $12.86 $13.02 $11.96 393
2020-03-25 $11.96 $12.57 $11.96 $12.57 $11.52 485
2020-03-24 $11.84 $11.95 $11.79 $11.95 $10.94 1,514
2020-03-23 $11.39 $11.39 $11.30 $11.30 $10.35 501
2020-03-20 $11.97 $11.97 $11.46 $11.46 $10.50 3,379
2020-03-19 $11.73 $11.86 $11.73 $11.86 $10.86 102
2020-03-18 $12.10 $12.10 $11.23 $11.23 $10.28 1,815
2020-03-17 $11.89 $12.47 $11.89 $12.47 $11.42 986
2020-03-16 $12.47 $12.47 $12.10 $12.45 $11.40 1,358
2020-03-13 $13.28 $13.28 $13.28 $13.28 $12.16 14
2020-03-12 $12.60 $12.72 $12.53 $12.53 $11.47 2,160
2020-03-11 $14.28 $14.28 $13.95 $14.00 $12.82 1,600
2020-03-10 $14.29 $14.84 $14.27 $14.84 $13.59 1,126
2020-03-09 $14.49 $15.34 $14.49 $14.64 $13.41 4,956
2020-03-06 $16.35 $16.35 $15.66 $16.10 $14.74 1,102
2020-03-05 $16.78 $16.78 $16.53 $16.53 $15.14 400
2020-03-04 $17.10 $17.22 $17.10 $17.22 $15.77 100
2020-03-03 $17.17 $17.17 $16.88 $16.88 $15.46 15,318
2020-03-02 $17.30 $17.30 $17.30 $17.30 $15.84 0
2020-02-28 $17.00 $17.02 $17.00 $17.02 $15.58 220
2020-02-27 $17.27 $17.27 $17.27 $17.27 $15.82 10
2020-02-26 $18.08 $18.08 $17.77 $17.77 $16.28 801
2020-02-25 $18.18 $18.18 $18.18 $18.18 $16.65 1
2020-02-24 $18.91 $18.91 $18.91 $18.91 $17.31 0
2020-02-21 $19.57 $19.57 $19.57 $19.57 $17.92 34
2020-02-20 $19.76 $19.76 $19.76 $19.76 $18.09 0
2020-02-19 $19.62 $19.62 $19.62 $19.62 $17.97 30
2020-02-18 $19.48 $19.48 $19.42 $19.42 $17.79 370
2020-02-14 $19.61 $19.61 $19.57 $19.57 $17.92 300
2020-02-13 $19.67 $19.67 $19.67 $19.67 $18.01 0
2020-02-12 $19.67 $19.70 $19.67 $19.70 $18.04 104
2020-02-11 $19.49 $19.49 $19.49 $19.49 $17.85 2
2020-02-10 $19.26 $19.26 $19.24 $19.24 $17.62 310
2020-02-07 $19.29 $19.29 $19.29 $19.29 $17.67 0
2020-02-06 $19.64 $19.64 $19.64 $19.64 $17.99 0
2020-02-05 $19.56 $19.76 $19.56 $19.76 $18.10 100
2020-02-04 $19.24 $19.24 $19.24 $19.24 $17.62 35
2020-02-03 $19.04 $19.04 $19.04 $19.04 $17.44 0
2020-01-31 $19.08 $19.08 $19.00 $19.00 $17.40 101
2020-01-30 $19.24 $19.44 $19.24 $19.44 $17.80 100
2020-01-29 $19.53 $19.53 $19.53 $19.53 $17.88 0
2020-01-28 $19.74 $19.74 $19.71 $19.71 $18.05 305
2020-01-27 $19.63 $19.63 $19.63 $19.63 $17.98 50
2020-01-24 $19.97 $19.97 $19.97 $19.97 $18.29 0
2020-01-23 $20.24 $20.31 $20.24 $20.31 $18.60 304
2020-01-22 $20.33 $20.33 $20.33 $20.33 $18.62 0
2020-01-21 $20.42 $20.42 $20.42 $20.42 $18.70 10
2020-01-17 $20.71 $20.71 $20.71 $20.71 $18.97 0
2020-01-16 $20.80 $20.80 $20.80 $20.80 $19.05 0
2020-01-15 $20.45 $20.45 $20.45 $20.45 $18.73 0
2020-01-14 $20.49 $20.49 $20.49 $20.49 $18.76 7
2020-01-13 $20.40 $20.40 $20.40 $20.40 $18.68 0
2020-01-10 $20.29 $20.29 $20.29 $20.29 $18.58 0
2020-01-09 $20.46 $20.46 $20.46 $20.46 $18.74 0
2020-01-08 $20.54 $20.54 $20.54 $20.54 $18.81 0
2020-01-07 $20.58 $20.61 $20.58 $20.61 $18.87 200
2020-01-06 $20.64 $20.69 $20.64 $20.69 $18.95 206
2020-01-03 $20.68 $20.68 $20.68 $20.68 $18.94 2
2020-01-02 $20.96 $20.96 $20.83 $20.83 $19.08 2,390
2019-12-31 $20.96 $20.96 $20.96 $20.96 $19.19 2
2019-12-30 $20.73 $20.83 $20.73 $20.83 $19.08 201
2019-12-27 $21.31 $21.31 $20.84 $20.84 $19.08 100
2019-12-26 $21.00 $21.00 $20.96 $20.96 $19.19 220
2019-12-24 $20.99 $20.99 $20.99 $20.99 $19.18 101
2019-12-23 $20.94 $20.94 $20.94 $20.94 $19.13 0
2019-12-20 $20.89 $20.89 $20.89 $20.89 $19.09 50
2019-12-19 $20.93 $20.93 $20.87 $20.92 $19.11 1,401
2019-12-18 $20.90 $20.96 $20.90 $20.96 $19.15 2,356
2019-12-17 $20.84 $20.88 $20.84 $20.88 $19.07 1,115
2019-12-16 $20.87 $21.02 $20.75 $20.75 $18.96 3,666
2019-12-13 $20.65 $20.65 $20.65 $20.65 $18.87 25
2019-12-12 $20.54 $20.80 $20.54 $20.80 $19.00 4,700
2019-12-11 $20.42 $20.46 $20.42 $20.46 $18.70 800
2019-12-10 $20.42 $20.42 $20.42 $20.42 $18.66 0
2019-12-09 $20.44 $20.48 $20.44 $20.48 $18.71 183
2019-12-06 $20.49 $20.49 $20.49 $20.49 $18.72 0
2019-12-05 $20.13 $20.13 $20.13 $20.13 $18.39 0
2019-12-04 $20.11 $20.11 $20.11 $20.11 $18.37 0
2019-12-03 $19.96 $19.96 $19.96 $19.96 $18.23 70
2019-12-02 $20.14 $20.14 $20.14 $20.14 $18.40 87
2019-11-29 $20.15 $20.27 $20.12 $20.27 $18.52 1,580
2019-11-27 $20.44 $20.44 $20.44 $20.44 $18.67 25
2019-11-26 $20.35 $20.35 $20.35 $20.35 $18.59 0
2019-11-25 $20.33 $20.40 $20.32 $20.36 $18.60 2,317
2019-11-22 $19.96 $19.96 $19.96 $19.96 $18.24 0
2019-11-21 $19.81 $19.81 $19.81 $19.81 $18.10 0
2019-11-20 $19.91 $19.91 $19.91 $19.91 $18.19 0
2019-11-19 $20.08 $20.08 $20.08 $20.08 $18.35 0
2019-11-18 $20.17 $20.17 $20.17 $20.17 $18.43 25
2019-11-15 $20.44 $20.44 $20.33 $20.36 $18.60 353
2019-11-14 $20.36 $20.36 $20.36 $20.36 $18.60 11
2019-11-13 $20.39 $20.39 $20.39 $20.39 $18.63 1
2019-11-12 $20.59 $20.59 $20.57 $20.57 $18.79 195
2019-11-11 $20.60 $20.60 $20.60 $20.60 $18.82 2
2019-11-08 $20.67 $20.72 $20.67 $20.72 $18.93 230
2019-11-07 $20.80 $20.80 $20.68 $20.68 $18.89 670
2019-11-06 $20.48 $20.48 $20.48 $20.48 $18.71 0
2019-11-05 $20.62 $20.62 $20.62 $20.62 $18.84 0
2019-11-04 $20.56 $20.56 $20.56 $20.56 $18.79 0
2019-11-01 $20.16 $20.16 $20.16 $20.16 $18.42 0
2019-10-31 $19.67 $19.67 $19.67 $19.67 $17.98 0
2019-10-30 $19.96 $19.96 $19.96 $19.96 $18.24 0
2019-10-29 $20.17 $20.17 $20.17 $20.17 $18.43 37
2019-10-28 $19.93 $20.11 $19.93 $20.08 $18.35 2,900
2019-10-25 $19.92 $19.92 $19.92 $19.92 $18.20 2
2019-10-24 $19.71 $19.71 $19.71 $19.71 $18.01 0
2019-10-23 $19.89 $19.89 $19.87 $19.87 $18.16 210
2019-10-22 $19.79 $19.79 $19.79 $19.79 $18.08 10
2019-10-21 $19.72 $19.72 $19.61 $19.61 $17.91 500
2019-10-18 $19.34 $19.34 $19.34 $19.34 $17.67 0
2019-10-17 $19.39 $19.39 $19.39 $19.39 $17.71 103
2019-10-16 $19.18 $19.18 $19.18 $19.18 $17.52 0
2019-10-15 $19.12 $19.14 $19.06 $19.14 $17.49 1,590
2019-10-14 $18.80 $18.97 $18.80 $18.94 $17.30 240
2019-10-11 $19.05 $19.05 $19.05 $19.05 $17.40 0
2019-10-10 $18.56 $18.64 $18.56 $18.64 $17.03 200
2019-10-09 $18.53 $18.53 $18.53 $18.53 $16.93 0
2019-10-08 $18.45 $18.45 $18.45 $18.45 $16.86 38
2019-10-07 $18.83 $18.83 $18.83 $18.83 $17.20 210
2019-10-04 $18.53 $18.76 $18.53 $18.76 $17.14 100
2019-10-03 $18.50 $18.59 $18.24 $18.59 $16.98 249
2019-10-02 $18.53 $18.53 $18.53 $18.53 $16.93 2
2019-10-01 $18.87 $18.87 $18.87 $18.87 $17.24 244
2019-09-30 $19.29 $19.29 $19.29 $19.29 $17.62 1
2019-09-27 $19.24 $19.24 $19.24 $19.24 $17.58 1
2019-09-26 $19.29 $19.29 $19.29 $19.29 $17.62 1
2019-09-25 $19.49 $19.49 $19.49 $19.49 $17.81 240
2019-09-24 $19.27 $19.27 $19.27 $19.27 $17.58 20
2019-09-23 $19.61 $19.61 $19.61 $19.61 $17.89 0
2019-09-20 $19.51 $19.51 $19.51 $19.51 $17.81 0
2019-09-19 $19.56 $19.56 $19.56 $19.56 $17.85 0
2019-09-18 $19.75 $19.78 $19.72 $19.72 $17.99 440
2019-09-17 $19.86 $19.86 $19.86 $19.86 $18.13 20
2019-09-16 $19.97 $19.97 $19.97 $19.97 $18.22 0
2019-09-13 $19.99 $19.99 $19.99 $19.99 $18.24 0
2019-09-12 $19.81 $19.82 $19.81 $19.82 $18.09 252
2019-09-11 $19.50 $19.91 $19.50 $19.91 $18.17 410
2019-09-10 $19.47 $19.47 $19.47 $19.47 $17.77 7
2019-09-09 $17.30 $18.89 $17.30 $18.89 $17.24 450
2019-09-06 $18.33 $18.33 $18.33 $18.33 $16.73 0
2019-09-05 $18.36 $18.36 $18.36 $18.36 $16.76 0
2019-09-04 $17.79 $17.85 $17.79 $17.85 $16.29 100
2019-09-03 $17.65 $17.65 $17.57 $17.63 $16.09 329
2019-08-30 $17.93 $17.93 $17.93 $17.93 $16.36 100
2019-08-29 $17.66 $17.96 $17.66 $17.96 $16.39 300,337
2019-08-28 $17.49 $17.49 $17.49 $17.49 $15.97 300,001
2019-08-27 $17.60 $17.60 $17.28 $17.28 $15.77 265,536
2019-08-26 $17.48 $17.48 $17.48 $17.48 $15.95 300,020
2019-08-23 $17.88 $17.88 $17.28 $17.28 $15.77 250,200
2019-08-22 $18.00 $18.07 $18.00 $18.07 $16.49 103
2019-08-21 $18.05 $18.05 $18.05 $18.05 $16.47 0
2019-08-20 $17.94 $17.94 $17.88 $17.88 $16.32 101
2019-08-19 $18.06 $18.06 $18.06 $18.06 $16.48 0
2019-08-16 $17.82 $17.82 $17.82 $17.82 $16.26 0
2019-08-15 $17.39 $17.39 $17.39 $17.39 $15.87 200
2019-08-14 $17.97 $17.97 $17.48 $17.59 $16.05 835
2019-08-13 $18.26 $18.26 $17.92 $18.21 $16.62 500
2019-08-12 $18.21 $18.21 $18.21 $18.21 $16.62 1,600
2019-08-09 $18.21 $18.21 $18.21 $18.21 $16.62 0
2019-08-08 $18.45 $18.62 $18.45 $18.62 $17.00 100
2019-08-07 $18.22 $18.22 $18.22 $18.22 $16.62 2
2019-08-06 $18.47 $18.47 $18.29 $18.29 $16.69 227
2019-08-05 $18.43 $18.43 $18.20 $18.35 $16.74 1,120
2019-08-02 $19.11 $19.11 $18.55 $18.83 $17.18 958
2019-08-01 $19.59 $19.69 $19.09 $19.15 $17.48 1,750
2019-07-31 $19.80 $19.80 $19.80 $19.80 $18.07 200
2019-07-30 $19.35 $19.73 $19.35 $19.73 $18.01 500
2019-07-29 $19.40 $19.40 $19.40 $19.40 $17.71 415
2019-07-26 $19.55 $19.61 $19.55 $19.57 $17.86 1,820
2019-07-25 $19.37 $19.37 $19.37 $19.37 $17.68 0
2019-07-24 $19.73 $19.73 $19.73 $19.73 $18.00 0
2019-07-23 $19.35 $19.35 $19.35 $19.35 $17.66 5
2019-07-22 $19.16 $19.16 $19.16 $19.16 $17.49 0
2019-07-19 $19.39 $19.53 $19.21 $19.25 $17.57 3,000
2019-07-18 $19.12 $19.12 $19.12 $19.12 $17.45 2
2019-07-17 $20.13 $20.13 $19.39 $19.46 $17.76 1,452
2019-07-16 $19.57 $19.57 $19.57 $19.57 $17.86 3
2019-07-15 $19.44 $19.56 $19.44 $19.56 $17.85 100
2019-07-12 $19.57 $19.69 $19.57 $19.69 $17.97 191
2019-07-11 $19.74 $19.74 $19.45 $19.45 $17.75 159
2019-07-10 $19.52 $19.59 $19.52 $19.59 $17.88 100
2019-07-09 $19.59 $19.59 $19.59 $19.59 $17.87 130
2019-07-08 $19.63 $19.63 $19.63 $19.63 $17.92 1
2019-07-05 $19.63 $19.85 $19.63 $19.85 $18.12 105
2019-07-03 $19.63 $19.63 $19.63 $19.63 $17.92 0
2019-07-02 $19.46 $19.46 $19.46 $19.46 $17.76 0
2019-07-01 $19.82 $19.82 $19.82 $19.82 $18.09 10
2019-06-28 $19.46 $19.72 $19.46 $19.72 $18.00 314
2019-06-27 $19.30 $19.30 $19.30 $19.30 $17.61 0
2019-06-26 $19.02 $19.02 $19.02 $19.02 $17.36 0
2019-06-25 $18.99 $18.99 $18.99 $18.99 $17.33 0
2019-06-24 $19.18 $19.29 $18.98 $18.98 $17.29 1,512
2019-06-21 $19.39 $19.39 $19.17 $19.26 $17.54 902
2019-06-20 $19.36 $19.39 $19.36 $19.39 $17.66 213
2019-06-19 $19.21 $19.21 $19.21 $19.21 $17.49 0
2019-06-18 $19.24 $19.24 $19.19 $19.19 $17.47 252
2019-06-17 $18.96 $18.96 $18.96 $18.96 $17.26 48
2019-06-14 $19.11 $19.14 $19.03 $19.03 $17.33 1,340
2019-06-13 $19.13 $19.24 $19.13 $19.24 $17.52 100
2019-06-12 $18.92 $19.04 $18.92 $19.04 $17.34 400
2019-06-11 $18.88 $19.08 $18.88 $19.08 $17.37 718
2019-06-10 $19.15 $19.15 $19.06 $19.06 $17.36 100
2019-06-07 $18.86 $18.86 $18.86 $18.86 $17.17 39
2019-06-06 $18.74 $18.74 $18.74 $18.74 $17.06 2
2019-06-05 $18.82 $18.82 $18.82 $18.82 $17.14 0
2019-06-04 $19.07 $19.07 $19.07 $19.07 $17.36 0
2019-06-03 $18.52 $18.52 $18.52 $18.52 $16.87 409
2019-05-31 $18.42 $18.42 $18.38 $18.38 $16.73 1,005
2019-05-30 $18.87 $18.87 $18.71 $18.71 $17.04 1,000
2019-05-29 $18.87 $18.87 $18.87 $18.87 $17.18 0
2019-05-28 $19.35 $19.53 $19.19 $19.19 $17.48 1,700
2019-05-24 $19.29 $19.29 $19.29 $19.29 $17.56 1
2019-05-23 $19.07 $19.07 $19.07 $19.07 $17.37 5
2019-05-22 $19.90 $19.90 $19.56 $19.56 $17.81 101
2019-05-21 $19.92 $19.92 $19.92 $19.92 $18.14 121
2019-05-20 $19.76 $19.76 $19.76 $19.76 $17.99 40
2019-05-17 $19.89 $19.89 $19.89 $19.89 $18.11 434
2019-05-16 $20.18 $20.18 $20.18 $20.18 $18.38 204
2019-05-15 $20.14 $20.24 $20.14 $20.24 $18.43 167
2019-05-14 $20.04 $20.20 $20.04 $20.20 $18.39 2,794
2019-05-13 $20.09 $20.10 $19.89 $19.92 $18.14 6,800
2019-05-10 $20.37 $20.81 $20.37 $20.52 $18.69 1,994
2019-05-09 $20.61 $20.61 $20.61 $20.61 $18.77 25
2019-05-08 $20.72 $20.72 $20.72 $20.72 $18.87 0
2019-05-07 $20.84 $20.84 $20.84 $20.84 $18.98 2
2019-05-06 $21.26 $21.26 $21.26 $21.26 $19.36 83
2019-05-03 $21.05 $21.29 $21.05 $21.29 $19.38 1,270
2019-05-02 $20.91 $20.99 $20.88 $20.95 $19.08 1,297
2019-05-01 $20.94 $20.94 $20.94 $20.94 $19.07 1
2019-04-30 $20.94 $21.13 $20.94 $21.13 $19.24 100
2019-04-29 $21.30 $21.30 $21.30 $21.30 $19.40 89
2019-04-26 $21.15 $21.15 $21.15 $21.15 $19.26 1,000
2019-04-25 $21.12 $21.21 $21.08 $21.14 $19.25 1,492
2019-04-24 $21.38 $21.38 $21.38 $21.38 $19.47 81
2019-04-23 $21.03 $21.30 $21.03 $21.30 $19.40 101
2019-04-22 $21.06 $21.27 $20.98 $21.15 $19.26 3,070
2019-04-18 $21.25 $21.25 $21.25 $21.25 $19.35 4
2019-04-17 $21.32 $21.32 $21.32 $21.32 $19.42 0
2019-04-16 $21.38 $21.38 $21.30 $21.32 $19.42 543
2019-04-15 $21.15 $21.15 $21.15 $21.15 $19.26 0
2019-04-12 $21.19 $21.19 $21.19 $21.19 $19.30 0
2019-04-11 $21.15 $21.15 $21.15 $21.15 $19.26 0
2019-04-10 $21.18 $21.18 $21.18 $21.18 $19.29 2
2019-04-09 $20.87 $20.87 $20.87 $20.87 $19.01 3
2019-04-08 $21.17 $21.17 $21.17 $21.17 $19.27 0
2019-04-05 $20.99 $21.11 $20.99 $21.11 $19.22 100
2019-04-04 $20.97 $20.97 $20.97 $20.97 $19.10 32
2019-04-03 $20.72 $20.72 $20.72 $20.72 $18.86 0
2019-04-02 $20.64 $20.64 $20.64 $20.64 $18.79 0
2019-04-01 $20.58 $20.75 $20.58 $20.75 $18.90 101
2019-03-29 $20.29 $20.40 $20.29 $20.40 $18.57 101
2019-03-28 $20.22 $20.40 $20.22 $20.40 $18.58 102
2019-03-27 $20.25 $20.33 $20.25 $20.33 $18.51 350
2019-03-26 $20.19 $20.19 $20.19 $20.19 $18.39 30
2019-03-25 $20.11 $20.11 $20.11 $20.11 $18.27 1
2019-03-22 $20.05 $20.05 $20.05 $20.05 $18.22 100
2019-03-21 $20.72 $20.76 $20.68 $20.76 $18.87 1,320
2019-03-20 $20.89 $20.89 $20.61 $20.61 $18.73 792
2019-03-19 $21.33 $21.33 $20.91 $20.91 $19.01 1,561
2019-03-18 $20.94 $21.01 $20.91 $21.01 $19.10 721
2019-03-15 $20.90 $20.90 $20.90 $20.90 $19.00 82
2019-03-14 $20.88 $20.88 $20.81 $20.83 $18.94 546
2019-03-13 $21.02 $21.02 $21.02 $21.02 $19.11 0
2019-03-12 $20.97 $20.97 $20.97 $20.97 $19.06 0
2019-03-11 $20.97 $20.97 $20.97 $20.97 $19.06 0
2019-03-08 $20.63 $20.63 $20.63 $20.63 $18.75 0
2019-03-07 $20.75 $20.79 $20.66 $20.79 $18.90 936
2019-03-06 $20.99 $20.99 $20.99 $20.99 $19.07 0
2019-03-05 $21.36 $21.36 $21.36 $21.36 $19.42 1
2019-03-04 $21.50 $21.50 $21.50 $21.50 $19.54 84
2019-03-01 $21.80 $21.80 $21.80 $21.80 $19.81 80
2019-02-28 $21.68 $21.68 $21.68 $21.68 $19.70 1
2019-02-27 $21.64 $21.80 $21.64 $21.80 $19.81 456
2019-02-26 $21.82 $21.82 $21.82 $21.82 $19.84 0
2019-02-25 $21.96 $22.02 $21.95 $21.95 $19.95 1,130
2019-02-22 $21.93 $21.99 $21.92 $21.99 $19.98 1,381
2019-02-21 $22.01 $22.26 $21.89 $21.89 $19.90 1,382
2019-02-20 $22.02 $22.02 $22.02 $22.02 $20.02 0
2019-02-19 $21.93 $21.93 $21.93 $21.93 $19.93 87
2019-02-15 $21.74 $21.74 $21.74 $21.74 $19.76 0
2019-02-14 $21.43 $21.43 $21.43 $21.43 $19.48 50
2019-02-13 $21.38 $21.38 $21.38 $21.38 $19.43 134
2019-02-12 $21.26 $21.38 $21.23 $21.27 $19.34 1,300
2019-02-11 $20.91 $20.91 $20.91 $20.91 $19.01 0
2019-02-08 $20.70 $20.70 $20.70 $20.70 $18.81 0
2019-02-07 $20.81 $20.81 $20.81 $20.81 $18.92 0
2019-02-06 $21.08 $21.08 $21.08 $21.08 $19.16 0
2019-02-05 $21.09 $21.19 $21.09 $21.19 $19.26 480
2019-02-04 $20.96 $20.96 $20.96 $20.96 $19.05 0
2019-02-01 $20.79 $20.79 $20.79 $20.79 $18.90 1
2019-01-31 $20.75 $20.75 $20.75 $20.75 $18.86 0
2019-01-30 $20.58 $20.67 $20.58 $20.67 $18.79 201
2019-01-29 $20.53 $20.53 $20.53 $20.53 $18.66 0
2019-01-28 $20.42 $20.58 $20.42 $20.58 $18.70 278
2019-01-25 $20.76 $20.76 $20.57 $20.75 $18.86 901
2019-01-24 $20.30 $20.30 $20.30 $20.30 $18.45 0
2019-01-23 $20.40 $20.40 $20.30 $20.30 $18.45 201
2019-01-22 $20.34 $20.34 $20.31 $20.31 $18.46 100
2019-01-18 $20.45 $20.45 $20.45 $20.45 $18.59 0
2019-01-17 $20.24 $20.45 $20.24 $20.45 $18.59 101
2019-01-16 $20.37 $20.37 $20.37 $20.37 $18.52 203
2019-01-15 $20.20 $20.20 $20.20 $20.20 $18.36 0
2019-01-14 $20.15 $20.20 $20.15 $20.20 $18.36 114
2019-01-11 $20.33 $20.33 $20.33 $20.33 $18.48 6
2019-01-10 $20.35 $20.35 $20.30 $20.30 $18.45 433
2019-01-09 $20.58 $20.58 $19.83 $20.20 $18.36 300
2019-01-08 $19.99 $19.99 $19.97 $19.97 $18.15 256
2019-01-07 $19.75 $19.75 $19.75 $19.75 $17.95 0
2019-01-04 $19.41 $19.41 $19.41 $19.41 $17.65 60
2019-01-03 $18.64 $18.76 $18.64 $18.76 $17.06 136
2019-01-02 $18.86 $19.03 $18.86 $19.01 $17.28 1,216
2018-12-31 $18.57 $18.66 $18.57 $18.66 $16.96 3,718
2018-12-28 $18.89 $18.89 $18.18 $18.58 $16.89 2,080
2018-12-27 $18.91 $18.91 $17.83 $18.33 $16.67 1,400
2018-12-26 $18.45 $18.45 $18.45 $18.45 $16.77 400
2018-12-24 $20.65 $20.65 $20.65 $20.65 $16.38 3
2018-12-21 $21.13 $21.13 $21.13 $21.13 $16.77 1
2018-12-20 $21.01 $21.13 $21.01 $21.13 $16.77 200
2018-12-19 $21.44 $21.44 $21.44 $21.44 $17.02 120
2018-12-18 $21.83 $21.83 $21.83 $21.83 $17.33 20
2018-12-17 $21.72 $21.72 $21.72 $21.72 $17.24 36
2018-12-14 $22.11 $22.11 $22.11 $22.11 $17.55 6
2018-12-13 $22.56 $22.56 $22.45 $22.45 $17.82 100
2018-12-12 $23.27 $23.27 $22.88 $22.88 $18.16 100
2018-12-11 $23.19 $23.19 $22.68 $22.68 $18.00 4,601
2018-12-10 $22.78 $22.78 $22.78 $22.78 $18.08 0
2018-12-07 $23.49 $23.49 $23.49 $23.49 $18.64 100
2018-12-04 $24.62 $24.62 $23.87 $23.87 $18.94 200
2018-12-03 $24.90 $24.90 $24.90 $24.90 $19.76 2
2018-11-30 $24.90 $24.90 $24.90 $24.90 $19.76 4
2018-11-29 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-28 $24.90 $24.90 $24.90 $24.90 $19.76 47
2018-11-27 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-26 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-21 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-20 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-19 $24.90 $24.90 $24.90 $24.90 $19.76 14
2018-11-16 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-15 $24.90 $24.90 $24.90 $24.90 $19.76 0
2018-11-14 $24.90 $24.90 $24.90 $24.90 $19.76 37
2018-11-13 $24.89 $24.90 $24.89 $24.90 $19.76 356
2018-11-12 $24.70 $24.70 $24.70 $24.70 $19.60 0
2018-11-09 $24.70 $24.70 $24.70 $24.70 $19.60 0
2018-11-08 $24.70 $24.70 $24.70 $24.70 $19.60 0
2018-11-07 $24.70 $24.70 $24.70 $24.70 $19.60 0
2018-11-06 $24.70 $24.70 $24.70 $24.70 $19.60 131
2018-11-05 $24.70 $24.70 $24.70 $24.70 $19.60 0
2018-11-02 $24.70 $24.70 $24.70 $24.70 $19.60 145
2018-11-01 $24.70 $24.70 $24.70 $24.70 $19.60 242
2018-10-31 $24.34 $24.34 $24.34 $24.34 $19.31 0
2018-10-30 $24.34 $24.34 $24.34 $24.34 $19.31 0
2018-10-29 $24.34 $24.34 $24.34 $24.34 $19.31 84
2018-10-26 $24.34 $24.34 $24.34 $24.34 $19.31 263
2018-10-25 $24.85 $24.85 $24.85 $24.85 $19.72 91
2018-10-24 $24.50 $24.85 $24.50 $24.85 $19.72 450
2018-10-23 $24.72 $24.72 $24.72 $24.72 $19.62 100
2018-10-22 $25.19 $25.19 $25.19 $25.19 $19.99 473
2018-10-19 $25.36 $25.36 $25.36 $25.36 $20.13 1,100
2018-10-18 $26.05 $26.05 $26.05 $26.05 $20.67 0
2018-10-17 $26.08 $26.08 $26.05 $26.05 $20.67 401
2018-10-16 $25.78 $26.13 $25.78 $26.13 $20.74 500
2018-10-15 $25.63 $25.63 $25.63 $25.63 $20.34 0
2018-10-12 $25.63 $25.63 $25.63 $25.63 $20.34 734
2018-10-11 $25.92 $25.92 $25.63 $25.63 $20.34 809
2018-10-10 $26.57 $26.57 $26.57 $26.57 $21.09 0
2018-10-09 $26.57 $26.57 $26.57 $26.57 $21.09 0
2018-10-08 $26.57 $26.57 $26.57 $26.57 $21.09 2
2018-10-05 $26.57 $26.57 $26.57 $26.57 $21.09 1,000
2018-10-04 $26.90 $26.90 $26.90 $26.90 $21.35 478
2018-10-03 $26.73 $26.73 $26.73 $26.73 $21.21 0
2018-10-02 $26.87 $26.87 $26.73 $26.73 $21.21 1,400
2018-10-01 $27.41 $27.41 $27.41 $27.41 $21.76 35
2018-09-28 $27.42 $27.42 $27.41 $27.41 $21.76 721
2018-09-27 $27.41 $27.41 $27.40 $27.40 $21.75 449
2018-09-26 $27.60 $27.60 $27.60 $27.60 $21.90 1
2018-09-25 $27.50 $27.60 $27.50 $27.60 $21.90 2,160
2018-09-24 $27.95 $27.95 $27.95 $27.95 $22.17 26
2018-09-21 $27.95 $27.95 $27.95 $27.95 $22.17 644
2018-09-20 $27.97 $27.97 $27.94 $27.94 $22.17 1,889
2018-09-19 $27.95 $27.97 $27.80 $27.80 $22.05 717
2018-09-18 $27.74 $27.74 $27.74 $27.74 $22.01 216
2018-09-17 $27.98 $27.98 $27.79 $27.81 $22.06 12,300
2018-09-14 $27.75 $27.91 $27.75 $27.91 $22.14 911
2018-09-13 $27.80 $27.80 $27.75 $27.75 $22.01 606
2018-09-12 $27.74 $27.89 $27.74 $27.89 $22.13 729
2018-09-11 $27.75 $27.90 $27.75 $27.90 $22.13 5,100
2018-09-10 $28.00 $28.00 $27.90 $27.90 $22.13 579
2018-09-07 $27.90 $27.90 $27.77 $27.77 $22.03 529
2018-09-06 $27.84 $27.84 $27.83 $27.83 $22.08 3,430
2018-09-05 $28.14 $28.14 $28.14 $28.14 $22.32 1,800
2018-09-04 $28.30 $28.30 $28.05 $28.05 $22.25 620
2018-08-31 $28.20 $28.28 $28.20 $28.26 $22.42 1,442
2018-08-30 $28.36 $28.36 $28.36 $28.36 $22.49 175
2018-08-29 $28.67 $28.67 $28.67 $28.67 $22.74 70
2018-08-28 $28.67 $28.67 $28.67 $28.67 $22.74 100
2018-08-27 $28.65 $28.68 $28.65 $28.68 $22.75 869
2018-08-24 $28.60 $28.60 $28.60 $28.60 $22.69 0
2018-08-23 $28.60 $28.60 $28.60 $28.60 $22.69 200
2018-08-22 $28.59 $28.59 $28.59 $28.59 $22.68 0
2018-08-21 $28.68 $28.76 $28.51 $28.59 $22.68 2,078
2018-08-20 $28.38 $28.38 $28.37 $28.37 $22.51 1,453
2018-08-17 $27.88 $27.88 $27.88 $27.88 $22.12 0
2018-08-16 $27.88 $27.88 $27.88 $27.88 $22.12 0
2018-08-15 $27.88 $27.88 $27.88 $27.88 $22.12 30
2018-08-14 $27.88 $27.88 $27.88 $27.88 $22.12 10
2018-08-13 $27.92 $27.92 $27.76 $27.88 $22.12 750
2018-08-10 $28.03 $28.03 $28.03 $28.03 $22.24 108
2018-08-09 $27.66 $27.66 $27.66 $27.66 $21.95 50
2018-08-08 $27.66 $27.66 $27.66 $27.66 $21.95 700
2018-08-07 $27.70 $27.70 $27.70 $27.70 $21.98 5
2018-08-06 $28.34 $28.34 $27.70 $27.70 $21.98 946
2018-08-03 $27.58 $27.58 $27.52 $27.52 $21.83 345
2018-08-02 $27.38 $27.38 $27.38 $27.38 $21.72 370
2018-08-01 $27.51 $27.51 $27.25 $27.25 $21.62 1,183
2018-07-31 $27.52 $27.52 $27.52 $27.52 $21.83 100
2018-07-30 $27.73 $27.73 $27.73 $27.73 $22.00 50
2018-07-27 $27.73 $27.73 $27.73 $27.73 $22.00 162
2018-07-26 $27.64 $27.64 $27.61 $27.61 $21.90 1,210
2018-07-25 $27.14 $27.14 $27.14 $27.14 $21.53 275
2018-07-24 $27.70 $27.70 $27.70 $27.70 $21.98 45
2018-07-23 $27.66 $27.70 $27.66 $27.70 $21.98 606
2018-07-20 $27.83 $27.83 $27.83 $27.83 $22.08 290
2018-07-19 $27.62 $27.62 $27.62 $27.62 $21.91 0
2018-07-18 $27.62 $27.62 $27.62 $27.62 $21.91 726
2018-07-17 $27.59 $27.59 $27.53 $27.53 $21.84 400
2018-07-16 $27.35 $27.35 $27.35 $27.35 $21.70 30
2018-07-13 $27.35 $27.35 $27.35 $27.35 $21.70 0
2018-07-12 $27.35 $27.35 $27.35 $27.35 $21.70 0
2018-07-11 $27.35 $27.35 $27.35 $27.35 $21.70 400
2018-07-10 $28.17 $28.17 $28.06 $28.06 $22.26 514
2018-07-09 $28.18 $28.18 $28.18 $28.18 $22.36 882
2018-07-06 $28.03 $28.03 $27.98 $27.98 $22.20 400
2018-07-05 $27.61 $27.61 $27.55 $27.55 $21.86 300
2018-07-03 $27.50 $27.50 $27.50 $27.50 $21.82 1
2018-07-02 $27.50 $27.50 $27.50 $27.50 $21.82 1
2018-06-29 $27.50 $27.50 $27.50 $27.50 $21.82 0
2018-06-28 $27.50 $27.50 $27.50 $27.50 $21.82 1,100
2018-06-27 $27.75 $27.75 $27.75 $27.75 $22.01 101
2018-06-26 $27.77 $27.77 $27.77 $27.77 $22.03 0
2018-06-25 $27.77 $27.77 $27.77 $27.77 $22.01 71
2018-06-22 $27.77 $27.77 $27.77 $27.77 $22.01 0
2018-06-21 $27.77 $27.77 $27.77 $27.77 $22.01 37
2018-06-20 $27.72 $27.81 $27.72 $27.77 $22.01 1,816
2018-06-19 $27.88 $27.88 $27.88 $27.88 $22.10 92
2018-06-18 $28.70 $28.70 $27.76 $27.88 $22.10 2,400
2018-06-15 $27.65 $27.65 $27.65 $27.65 $21.92 0
2018-06-14 $27.65 $27.65 $27.65 $27.65 $21.92 2
2018-06-13 $27.65 $27.65 $27.65 $27.65 $21.92 101
2018-06-12 $27.74 $27.74 $27.74 $27.74 $21.99 0
2018-06-11 $27.74 $27.74 $27.74 $27.74 $21.99 1
2018-06-08 $27.72 $27.74 $27.72 $27.74 $21.99 800
2018-06-07 $26.99 $26.99 $26.99 $26.99 $21.40 0
2018-06-06 $26.99 $26.99 $26.99 $26.99 $21.40 0
2018-06-05 $26.99 $26.99 $26.99 $26.99 $21.40 1
2018-06-04 $26.99 $26.99 $26.99 $26.99 $21.40 0
2018-06-01 $26.99 $26.99 $26.99 $26.99 $21.40 304
2018-05-31 $26.75 $26.75 $26.75 $26.75 $21.21 0
2018-05-30 $26.75 $26.75 $26.75 $26.75 $21.21 0
2018-05-29 $26.75 $26.75 $26.75 $26.75 $21.21 402
2018-05-25 $26.90 $26.90 $26.80 $26.85 $21.28 1,008
2018-05-24 $27.04 $27.04 $27.04 $27.04 $21.43 0
2018-05-23 $27.04 $27.04 $27.04 $27.04 $21.43 0
2018-05-22 $27.04 $27.04 $27.04 $27.04 $21.43 0
2018-05-21 $27.04 $27.04 $27.04 $27.04 $21.43 600
2018-05-18 $26.25 $26.25 $26.25 $26.25 $20.81 0
2018-05-17 $26.25 $26.25 $26.25 $26.25 $20.81 0
2018-05-16 $26.25 $26.25 $26.25 $26.25 $20.81 0
2018-05-15 $26.25 $26.25 $26.25 $26.25 $20.81 0
2018-05-14 $26.25 $26.25 $26.25 $26.25 $20.81 1
2018-05-11 $26.25 $26.25 $26.25 $26.25 $20.81 5
2018-05-10 $26.25 $26.25 $26.25 $26.25 $20.81 400
2018-05-09 $25.90 $25.90 $25.90 $25.90 $20.53 0
2018-05-08 $25.85 $25.98 $25.71 $25.90 $20.53 2,772
2018-05-07 $26.04 $26.04 $26.04 $26.04 $20.64 505
2018-05-04 $26.05 $26.05 $25.40 $25.77 $20.43 2,404
2018-05-03 $25.68 $25.68 $25.68 $25.68 $20.36 0
2018-05-02 $25.68 $25.68 $25.68 $25.68 $20.36 68
2018-05-01 $25.68 $25.68 $25.68 $25.68 $20.36 50
2018-04-30 $25.68 $25.68 $25.68 $25.68 $20.36 20
2018-04-27 $25.90 $25.90 $25.68 $25.68 $20.36 850
2018-04-26 $25.72 $25.72 $25.72 $25.72 $20.39 800
2018-04-25 $25.69 $25.69 $25.69 $25.69 $20.36 0
2018-04-24 $25.69 $25.69 $25.69 $25.69 $20.36 0
2018-04-23 $25.69 $25.69 $25.69 $25.69 $20.36 100
2018-04-20 $25.69 $25.69 $25.69 $25.69 $20.36 1,000
2018-04-19 $25.99 $25.99 $25.94 $25.94 $20.56 1,779
2018-04-18 $25.79 $25.79 $25.79 $25.79 $20.44 20
2018-04-17 $25.79 $25.79 $25.79 $25.79 $20.44 100
2018-04-16 $25.03 $25.03 $25.03 $25.03 $19.84 136
2018-04-13 $25.04 $25.04 $25.04 $25.04 $19.85 0
2018-04-12 $25.04 $25.04 $25.04 $25.04 $19.85 0
2018-04-11 $25.04 $25.04 $25.04 $25.04 $19.85 0
2018-04-10 $25.04 $25.04 $25.04 $25.04 $19.85 19
2018-04-09 $25.04 $25.04 $25.04 $25.04 $19.85 0
2018-04-06 $25.04 $25.04 $25.04 $25.04 $19.85 405
2018-04-05 $25.17 $25.17 $25.17 $25.17 $19.95 100
2018-04-04 $24.44 $24.44 $24.44 $24.44 $19.37 0
2018-04-03 $24.44 $24.44 $24.44 $24.44 $19.37 20
2018-04-02 $24.44 $24.44 $24.44 $24.44 $19.37 11
2018-03-29 $24.44 $24.44 $24.44 $24.44 $19.37 2
2018-03-28 $24.44 $24.44 $24.44 $24.44 $19.37 0
2018-03-27 $24.38 $24.44 $24.38 $24.44 $19.37 2,000
2018-03-26 $24.57 $24.57 $24.57 $24.57 $19.48 0
2018-03-23 $24.57 $24.57 $24.57 $24.57 $19.43 100
2018-03-22 $25.33 $25.33 $25.33 $25.33 $20.03 0
2018-03-21 $25.33 $25.33 $25.33 $25.33 $20.03 0
2018-03-20 $25.33 $25.33 $25.33 $25.33 $20.03 0
2018-03-19 $25.33 $25.33 $25.33 $25.33 $20.03 0
2018-03-16 $25.33 $25.33 $25.33 $25.33 $20.03 1
2018-03-15 $25.33 $25.33 $25.33 $25.33 $20.03 0
2018-03-14 $25.33 $25.33 $25.33 $25.33 $20.03 10
2018-03-13 $24.92 $25.33 $24.92 $25.33 $20.03 602
2018-03-12 $24.92 $24.92 $24.92 $24.92 $19.71 0
2018-03-09 $24.92 $24.92 $24.92 $24.92 $19.71 0
2018-03-08 $24.92 $24.92 $24.92 $24.92 $19.71 0
2018-03-07 $24.92 $24.92 $24.92 $24.92 $19.71 10
2018-03-06 $24.92 $24.92 $24.92 $24.92 $19.71 100
2018-03-05 $24.19 $24.19 $24.19 $24.19 $19.13 0
2018-03-02 $24.19 $24.19 $24.19 $24.19 $19.13 36
2018-03-01 $24.24 $24.28 $24.19 $24.19 $19.13 2,175
2018-02-28 $25.06 $25.06 $25.06 $25.06 $19.82 23
2018-02-27 $25.06 $25.06 $25.06 $25.06 $19.82 0
2018-02-26 $24.86 $25.06 $24.81 $25.06 $19.82 1,601
2018-02-23 $24.70 $24.70 $24.70 $24.70 $19.53 910
2018-02-22 $24.83 $24.83 $24.83 $24.83 $19.64 0
2018-02-21 $24.83 $24.83 $24.83 $24.83 $19.64 100
2018-02-20 $24.62 $24.62 $24.62 $24.62 $19.47 1,747
2018-02-16 $23.99 $23.99 $23.99 $23.99 $18.97 150
2018-02-15 $24.01 $24.01 $24.01 $24.01 $18.99 0
2018-02-14 $24.01 $24.01 $24.01 $24.01 $18.99 100
2018-02-13 $24.01 $24.01 $24.01 $24.01 $18.99 0
2018-02-12 $23.92 $24.01 $23.92 $24.01 $18.99 520
2018-02-09 $23.55 $23.55 $23.45 $23.45 $18.54 400
2018-02-08 $24.28 $24.28 $24.28 $24.28 $19.20 332
2018-02-07 $24.40 $24.40 $24.28 $24.28 $19.20 1,051
2018-02-06 $24.00 $24.17 $24.00 $24.17 $19.11 1,300
2018-02-05 $25.16 $25.16 $25.16 $25.16 $19.90 35
2018-02-02 $27.03 $27.03 $25.16 $25.16 $19.90 513
2018-02-01 $25.48 $25.48 $25.48 $25.48 $20.15 237
2018-01-31 $25.95 $25.95 $25.95 $25.95 $20.52 10,281
2018-01-30 $25.95 $25.95 $25.95 $25.95 $20.52 500
2018-01-29 $26.21 $26.21 $26.21 $26.21 $20.73 257
2018-01-26 $26.22 $26.22 $26.22 $26.22 $20.73 0
2018-01-25 $26.22 $26.22 $26.22 $26.22 $20.73 88
2018-01-24 $26.47 $26.47 $26.22 $26.22 $20.73 759
2018-01-23 $26.39 $26.39 $26.39 $26.39 $20.87 191
2018-01-22 $26.13 $26.13 $26.13 $26.13 $20.66 232
2018-01-19 $26.13 $26.13 $26.05 $26.13 $20.66 1,200
2018-01-18 $25.97 $25.97 $25.97 $25.97 $20.54 236
2018-01-17 $26.09 $26.09 $25.94 $25.94 $20.52 412
2018-01-16 $26.24 $26.24 $26.08 $26.08 $20.62 1,009
2018-01-12 $26.15 $26.16 $26.15 $26.16 $20.69 321
2018-01-11 $25.66 $25.97 $25.38 $25.97 $20.54 2,180
2018-01-10 $25.38 $25.38 $25.38 $25.38 $20.07 0
2018-01-09 $25.38 $25.38 $25.38 $25.38 $20.07 600
2018-01-08 $25.38 $25.38 $25.38 $25.38 $20.07 234
2018-01-05 $25.40 $25.40 $25.40 $25.40 $20.09 200
2018-01-04 $25.41 $25.41 $25.41 $25.41 $20.09 0
2018-01-03 $25.41 $25.41 $25.41 $25.41 $20.09 0
2018-01-02 $25.45 $25.45 $25.41 $25.41 $20.09 400
2017-12-29 $25.33 $25.33 $25.33 $25.33 $20.03 0
2017-12-28 $25.33 $25.33 $25.33 $25.33 $20.03 0
2017-12-27 $25.33 $25.33 $25.33 $25.33 $20.03 0
2017-12-26 $25.33 $25.33 $25.33 $25.33 $20.03 280
2017-12-22 $25.41 $25.41 $25.38 $25.38 $20.07 304
2017-12-21 $24.57 $25.53 $24.57 $25.53 $20.19 301
2017-12-20 $25.33 $25.33 $25.21 $25.33 $20.03 1,700
2017-12-19 $25.28 $25.28 $25.28 $25.28 $19.99 100
2017-12-18 $24.89 $24.89 $24.89 $24.89 $19.68 21
2017-12-15 $24.73 $24.89 $24.73 $24.89 $19.68 402
2017-12-14 $24.80 $24.80 $24.80 $24.80 $19.61 325
2017-12-13 $24.91 $24.91 $24.91 $24.91 $19.70 20
2017-12-12 $24.91 $24.91 $24.91 $24.91 $19.70 5,400
2017-12-11 $24.80 $24.80 $24.80 $24.80 $19.61 530
2017-12-08 $24.90 $24.90 $24.90 $24.90 $19.69 500
2017-12-07 $24.79 $24.79 $24.79 $24.79 $19.60 10,500
2017-12-06 $24.85 $24.85 $24.80 $24.80 $19.61 1,502
2017-12-05 $24.75 $24.75 $24.75 $24.75 $19.57 58
2017-12-04 $24.75 $24.75 $24.75 $24.75 $19.57 0
2017-12-01 $24.85 $24.93 $24.75 $24.75 $19.57 601

USCF SummerHaven SHPEI Index Fund (BUY) News Headlines

Recent USCF SummerHaven SHPEI Index Fund (BUY) News
Similar Companies to USCF SummerHaven SHPEI Index Fund (BUY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.