USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.69 ($0.62) 6.89%
USCF SUMMERHAVEN SHPEN INDEX FUND - Daily Information
Click for more stock information on USCF SUMMERHAVEN SHPEN INDEX FUND.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.71 |
Previous Close | $9.69 |
High | $9.71 |
Low | $9.69 |
Adjusted Open | $9.71 |
Previous Adjusted Close | $9.69 |
Adjusted High | $9.71 |
Adjusted Low | $9.69 |
About USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN)
DELISTED - The Fund employs a “passive management” or “indexing” investment approach designed to track the price and yield performance, before fees and expenses, of SHPEN. SHPEN includes common stocks of micro-, small-, and mid-capitalization U.S. companies in the natural resources industry with market capitalizations of at least $100 million and lower than $10 billion at the time of index construction. The market capitalization range of SHPEN may fluctuate between rebalancing periods. The companies comprising SHPEN are listed on U.S. stock exchanges. SHPEN attempts to replicate the long-term (i.e., 10 years or more) return characteristics of diversified natural resources private equity allocations. SHPEN is designed to include publicly-traded companies that possess characteristics similar to the companies that private equity firms focusing on natural resources investments have historically selected for investment, as well as companies that SummerHaven Index Management, LLC (“SHIM”), the index provider, believes private equity firms focusing on natural resources investments are likely to select for investment in the future. However, SHPEN does not include, and the Fund does not invest in, private equity funds or private equity of companies. The Fund does not invest directly in natural resource commodities. SHPEN 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 600 U.S. companies, SHIM applies proprietary screens to determine an investable universe. SHPEN includes the greater of 80 companies or 40% of such investable universe. SHPEN 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 SHPEN. The Fund generally invests in substantially all of the common stocks comprising SHPEN and in approximately the same proportions as SHPEN. The Adviser expects that, over time, the correlation between the Fund’s performance and that of SHPEN, 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 SHPEN. A number of factors may affect the Fund’s ability to achieve a high correlation with SHPEN. For example, the performance of the Fund and SHPEN may diverge due to transaction costs, asset valuations, timing variances, and differences between the Fund’s portfolio and SHPEN resulting from legal restrictions (such as diversification requirements) that apply to the Fund but not to SHPEN. 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”). SHPEN includes natural resources companies in the following sectors, groups, and industries: Energy; Materials (agricultural chemicals, cement and aggregates, containers and packaging manufacturing, forest and paper products, metals and mining, and steel producers only); Industrials (transportation equipment manufacturing and machinery manufacturing only); Consumer discretionary (automotive manufacturing only); and Consumer staples (agricultural products and packaged food manufacturing only). 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 SHPEN reflects a concentration in that industry or sector. SHPEN has been 100% concentrated in companies in the natural resources industry.
Invest in USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN)
Historical Stock Data for USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-04-29 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 400 |
2020-04-28 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1 |
2020-04-27 | $8.42 | $8.89 | $8.42 | $8.89 | $8.89 | 147 |
2020-04-24 | $9.02 | $9.02 | $8.41 | $8.55 | $8.55 | 728 |
2020-04-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 2 |
2020-04-22 | $8.18 | $8.24 | $8.18 | $8.24 | $8.24 | 199 |
2020-04-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2 |
2020-04-20 | $8.16 | $8.16 | $8.15 | $8.15 | $8.15 | 114 |
2020-04-17 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2020-04-16 | $7.59 | $7.64 | $7.59 | $7.64 | $7.64 | 100 |
2020-04-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 7 |
2020-04-14 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2020-04-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5 |
2020-04-09 | $8.33 | $8.42 | $8.33 | $8.35 | $8.35 | 485 |
2020-04-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1 |
2020-04-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 1 |
2020-04-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1 |
2020-04-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2020-04-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 2 |
2020-04-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 3 |
2020-03-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 2 |
2020-03-30 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1 |
2020-03-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 74 |
2020-03-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
2020-03-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.36 | 0 |
2020-03-24 | $7.19 | $7.19 | $7.17 | $7.17 | $7.15 | 600 |
2020-03-23 | $6.69 | $6.69 | $6.58 | $6.58 | $6.57 | 302 |
2020-03-20 | $7.13 | $7.23 | $6.89 | $6.89 | $6.88 | 947 |
2020-03-19 | $6.94 | $7.16 | $6.94 | $7.16 | $7.14 | 1,102 |
2020-03-18 | $6.93 | $6.93 | $6.72 | $6.72 | $6.71 | 421 |
2020-03-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.63 | 4 |
2020-03-16 | $8.07 | $8.07 | $7.29 | $7.29 | $7.27 | 604 |
2020-03-13 | $7.60 | $7.94 | $7.56 | $7.94 | $7.92 | 1,572 |
2020-03-12 | $7.26 | $7.62 | $7.26 | $7.51 | $7.49 | 902 |
2020-03-11 | $8.38 | $8.38 | $8.06 | $8.06 | $8.04 | 1,300 |
2020-03-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.66 | 0 |
2020-03-09 | $8.91 | $8.91 | $8.41 | $8.41 | $8.39 | 902 |
2020-03-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2020-03-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.36 | 1 |
2020-03-04 | $10.75 | $10.94 | $10.75 | $10.94 | $10.91 | 806 |
2020-03-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.72 | 0 |
2020-03-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 103 |
2020-02-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.94 | 6 |
2020-02-27 | $11.12 | $11.12 | $10.90 | $10.90 | $10.88 | 402 |
2020-02-26 | $11.51 | $11.51 | $11.22 | $11.22 | $11.19 | 801 |
2020-02-25 | $11.52 | $11.52 | $11.52 | $11.52 | $11.50 | 2 |
2020-02-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.03 | 1 |
2020-02-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
2020-02-20 | $12.79 | $12.79 | $12.79 | $12.79 | $12.76 | 0 |
2020-02-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.77 | 102 |
2020-02-18 | $12.61 | $12.62 | $12.61 | $12.62 | $12.59 | 500 |
2020-02-14 | $12.81 | $12.81 | $12.66 | $12.66 | $12.63 | 435 |
2020-02-13 | $12.86 | $12.86 | $12.85 | $12.85 | $12.82 | 400 |
2020-02-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.79 | 400 |
2020-02-11 | $12.64 | $12.64 | $12.63 | $12.63 | $12.60 | 400 |
2020-02-10 | $12.74 | $12.74 | $12.59 | $12.59 | $12.56 | 301 |
2020-02-07 | $12.88 | $12.88 | $12.75 | $12.75 | $12.72 | 1,352 |
2020-02-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.14 | 0 |
2020-02-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.48 | 0 |
2020-02-04 | $12.96 | $12.96 | $12.88 | $12.88 | $12.85 | 606 |
2020-02-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.74 | 0 |
2020-01-31 | $12.78 | $12.78 | $12.78 | $12.78 | $12.75 | 0 |
2020-01-30 | $12.93 | $12.93 | $12.93 | $12.93 | $12.90 | 2 |
2020-01-29 | $13.05 | $13.05 | $13.04 | $13.04 | $13.01 | 100 |
2020-01-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.13 | 1 |
2020-01-27 | $13.08 | $13.08 | $13.00 | $13.00 | $12.98 | 147 |
2020-01-24 | $13.41 | $13.41 | $13.41 | $13.41 | $13.38 | 0 |
2020-01-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.75 | 24 |
2020-01-22 | $13.96 | $13.96 | $13.93 | $13.93 | $13.90 | 400 |
2020-01-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.07 | 3 |
2020-01-17 | $14.66 | $14.66 | $14.56 | $14.60 | $14.56 | 650 |
2020-01-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.66 | 1 |
2020-01-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.47 | 1 |
2020-01-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.67 | 0 |
2020-01-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.53 | 0 |
2020-01-10 | $14.62 | $14.62 | $14.62 | $14.62 | $14.59 | 0 |
2020-01-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 22 |
2020-01-08 | $15.11 | $15.11 | $14.97 | $15.00 | $14.96 | 601 |
2020-01-07 | $15.39 | $15.39 | $15.39 | $15.39 | $15.36 | 0 |
2020-01-06 | $15.47 | $15.47 | $15.47 | $15.47 | $15.44 | 0 |
2020-01-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.36 | 1 |
2020-01-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.44 | 3 |
2019-12-31 | $15.56 | $15.56 | $15.56 | $15.56 | $15.53 | 0 |
2019-12-30 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 1 |
2019-12-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.35 | 0 |
2019-12-26 | $15.54 | $15.54 | $15.54 | $15.54 | $15.50 | 0 |
2019-12-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.47 | 110 |
2019-12-23 | $15.52 | $15.52 | $15.52 | $15.52 | $15.45 | 0 |
2019-12-20 | $15.34 | $15.34 | $15.34 | $15.34 | $15.27 | 0 |
2019-12-19 | $15.49 | $15.49 | $15.49 | $15.49 | $15.42 | 0 |
2019-12-18 | $15.52 | $15.52 | $15.52 | $15.52 | $15.45 | 0 |
2019-12-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.35 | 0 |
2019-12-16 | $15.23 | $15.23 | $15.23 | $15.23 | $15.16 | 0 |
2019-12-13 | $15.03 | $15.03 | $15.03 | $15.03 | $14.96 | 0 |
2019-12-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.29 | 0 |
2019-12-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.84 | 0 |
2019-12-10 | $14.81 | $14.85 | $14.81 | $14.85 | $14.78 | 149 |
2019-12-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.74 | 0 |
2019-12-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 0 |
2019-12-05 | $14.27 | $14.27 | $14.27 | $14.27 | $14.20 | 0 |
2019-12-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.23 | 0 |
2019-12-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
2019-12-02 | $14.45 | $14.45 | $14.31 | $14.31 | $14.25 | 401 |
2019-11-29 | $14.31 | $14.31 | $14.31 | $14.31 | $14.25 | 0 |
2019-11-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.48 | 1 |
2019-11-26 | $14.58 | $14.58 | $14.47 | $14.47 | $14.40 | 100 |
2019-11-25 | $14.44 | $14.58 | $14.44 | $14.56 | $14.49 | 756 |
2019-11-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.18 | 15 |
2019-11-21 | $13.98 | $14.11 | $13.98 | $14.11 | $14.05 | 101 |
2019-11-20 | $14.13 | $14.24 | $14.02 | $14.02 | $13.96 | 250 |
2019-11-19 | $14.36 | $14.36 | $14.15 | $14.15 | $14.08 | 932 |
2019-11-18 | $14.67 | $14.67 | $14.41 | $14.41 | $14.34 | 764 |
2019-11-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.65 | 0 |
2019-11-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.57 | 1 |
2019-11-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.73 | 1 |
2019-11-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.07 | 0 |
2019-11-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 33 |
2019-11-08 | $15.43 | $15.43 | $15.43 | $15.43 | $15.36 | 7 |
2019-11-07 | $15.37 | $15.37 | $15.37 | $15.37 | $15.30 | 0 |
2019-11-06 | $15.38 | $15.38 | $15.10 | $15.10 | $15.03 | 226 |
2019-11-05 | $15.68 | $15.68 | $15.43 | $15.43 | $15.36 | 129 |
2019-11-04 | $15.03 | $15.45 | $15.03 | $15.45 | $15.38 | 460 |
2019-11-01 | $14.82 | $14.86 | $14.82 | $14.86 | $14.79 | 100 |
2019-10-31 | $14.34 | $14.35 | $14.34 | $14.35 | $14.28 | 353 |
2019-10-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.53 | 0 |
2019-10-29 | $14.91 | $14.91 | $14.91 | $14.91 | $14.84 | 0 |
2019-10-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.90 | 0 |
2019-10-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 4 |
2019-10-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.45 | 0 |
2019-10-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.48 | 0 |
2019-10-22 | $14.38 | $14.38 | $14.38 | $14.38 | $14.32 | 0 |
2019-10-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.05 | 20 |
2019-10-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.89 | 0 |
2019-10-17 | $14.00 | $14.05 | $14.00 | $14.05 | $13.98 | 1,006 |
2019-10-16 | $13.98 | $13.98 | $13.89 | $13.89 | $13.82 | 415 |
2019-10-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.98 | 0 |
2019-10-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.78 | 0 |
2019-10-11 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
2019-10-10 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 1 |
2019-10-09 | $13.39 | $13.39 | $13.39 | $13.39 | $13.33 | 0 |
2019-10-08 | $13.58 | $13.58 | $13.42 | $13.42 | $13.36 | 433 |
2019-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.77 | 0 |
2019-10-04 | $13.93 | $13.93 | $13.93 | $13.93 | $13.86 | 11 |
2019-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.79 | 0 |
2019-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.76 | 0 |
2019-10-01 | $14.58 | $14.58 | $14.14 | $14.16 | $14.10 | 821 |
2019-09-30 | $14.83 | $14.83 | $14.67 | $14.67 | $14.60 | 140 |
2019-09-27 | $14.60 | $14.64 | $14.60 | $14.64 | $14.57 | 215 |
2019-09-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.61 | 25 |
2019-09-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.85 | 0 |
2019-09-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.69 | 20 |
2019-09-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.19 | 0 |
2019-09-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.12 | 19 |
2019-09-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.23 | 0 |
2019-09-18 | $15.43 | $15.50 | $15.43 | $15.50 | $15.41 | 110 |
2019-09-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.71 | 0 |
2019-09-16 | $16.34 | $16.34 | $16.34 | $16.34 | $16.25 | 3 |
2019-09-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.57 | 179 |
2019-09-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.48 | 1 |
2019-09-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.59 | 0 |
2019-09-10 | $15.41 | $15.41 | $15.41 | $15.41 | $15.32 | 0 |
2019-09-09 | $14.48 | $15.07 | $14.48 | $15.07 | $14.98 | 530 |
2019-09-06 | $14.26 | $14.26 | $14.26 | $14.26 | $14.19 | 100 |
2019-09-05 | $14.28 | $14.28 | $14.28 | $14.28 | $14.20 | 0 |
2019-09-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 0 |
2019-09-03 | $13.34 | $13.67 | $13.16 | $13.65 | $13.57 | 0 |
2019-08-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.57 | 100 |
2019-08-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.68 | 0 |
2019-08-28 | $13.33 | $13.33 | $13.33 | $13.33 | $13.25 | 26 |
2019-08-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.98 | 0 |
2019-08-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.23 | 0 |
2019-08-23 | $13.22 | $13.22 | $13.22 | $13.22 | $13.15 | 1 |
2019-08-22 | $13.97 | $13.97 | $13.97 | $13.97 | $13.89 | 0 |
2019-08-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.12 | 27 |
2019-08-20 | $14.13 | $14.13 | $14.13 | $14.13 | $14.05 | 0 |
2019-08-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 1 |
2019-08-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.94 | 63 |
2019-08-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.48 | 200 |
2019-08-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.73 | 200 |
2019-08-13 | $14.54 | $14.64 | $14.53 | $14.53 | $14.45 | 1,118 |
2019-08-12 | $14.38 | $14.38 | $14.38 | $14.38 | $14.30 | 1,800 |
2019-08-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.61 | 0 |
2019-08-08 | $15.07 | $15.07 | $15.07 | $15.07 | $14.99 | 0 |
2019-08-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.75 | 1 |
2019-08-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.81 | 0 |
2019-08-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.87 | 18 |
2019-08-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.40 | 1,800 |
2019-08-01 | $16.17 | $16.17 | $15.72 | $15.72 | $15.63 | 317 |
2019-07-31 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 0 |
2019-07-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.71 | 0 |
2019-07-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.21 | 0 |
2019-07-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.58 | 0 |
2019-07-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.60 | 0 |
2019-07-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.13 | 0 |
2019-07-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
2019-07-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 0 |
2019-07-19 | $16.72 | $16.72 | $16.72 | $16.72 | $16.63 | 0 |
2019-07-18 | $16.46 | $16.46 | $16.46 | $16.46 | $16.37 | 0 |
2019-07-17 | $16.66 | $16.66 | $16.66 | $16.66 | $16.57 | 2 |
2019-07-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 1 |
2019-07-15 | $17.19 | $17.19 | $17.19 | $17.19 | $17.09 | 0 |
2019-07-12 | $17.17 | $17.47 | $17.17 | $17.47 | $17.38 | 301 |
2019-07-11 | $17.19 | $17.19 | $17.19 | $17.19 | $17.10 | 1 |
2019-07-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.37 | 0 |
2019-07-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.27 | 57 |
2019-07-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.42 | 1 |
2019-07-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.57 | 0 |
2019-07-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.50 | 3 |
2019-07-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.47 | 0 |
2019-07-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.78 | 0 |
2019-06-28 | $17.80 | $17.85 | $17.76 | $17.85 | $17.76 | 301 |
2019-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.41 | 0 |
2019-06-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.18 | 0 |
2019-06-25 | $17.11 | $17.11 | $17.11 | $17.11 | $17.02 | 0 |
2019-06-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.05 | 0 |
2019-06-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.24 | 81 |
2019-06-20 | $17.27 | $17.44 | $17.27 | $17.44 | $17.34 | 100 |
2019-06-19 | $17.16 | $17.16 | $17.16 | $17.16 | $17.05 | 0 |
2019-06-18 | $17.23 | $17.23 | $17.09 | $17.09 | $16.99 | 100 |
2019-06-17 | $16.86 | $16.86 | $16.80 | $16.80 | $16.70 | 201 |
2019-06-14 | $16.85 | $16.85 | $16.72 | $16.72 | $16.62 | 100 |
2019-06-13 | $17.04 | $17.06 | $17.04 | $17.06 | $16.95 | 100 |
2019-06-12 | $16.90 | $16.90 | $16.77 | $16.77 | $16.67 | 115 |
2019-06-11 | $17.11 | $17.11 | $17.01 | $17.01 | $16.91 | 201 |
2019-06-10 | $16.97 | $16.97 | $16.97 | $16.97 | $16.87 | 2 |
2019-06-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.77 | 0 |
2019-06-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.60 | 0 |
2019-06-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.68 | 3 |
2019-06-04 | $16.96 | $16.96 | $16.96 | $16.96 | $16.86 | 0 |
2019-06-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.31 | 11 |
2019-05-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.10 | 1 |
2019-05-30 | $16.58 | $16.58 | $16.58 | $16.58 | $16.48 | 0 |
2019-05-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.65 | 0 |
2019-05-28 | $16.97 | $16.97 | $16.87 | $16.87 | $16.77 | 470 |
2019-05-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
2019-05-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.81 | 0 |
2019-05-22 | $17.49 | $17.49 | $17.49 | $17.49 | $17.38 | 0 |
2019-05-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.73 | 1 |
2019-05-20 | $17.63 | $17.63 | $17.63 | $17.63 | $17.52 | 0 |
2019-05-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.72 | 0 |
2019-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 0 |
2019-05-15 | $18.26 | $18.26 | $18.26 | $18.26 | $18.15 | 1 |
2019-05-14 | $18.22 | $18.22 | $18.22 | $18.22 | $18.11 | 1 |
2019-05-13 | $18.02 | $18.02 | $18.02 | $18.02 | $17.92 | 0 |
2019-05-10 | $18.55 | $18.55 | $18.55 | $18.55 | $18.44 | 0 |
2019-05-09 | $18.54 | $18.54 | $18.54 | $18.54 | $18.43 | 0 |
2019-05-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.64 | 43 |
2019-05-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.79 | 0 |
2019-05-06 | $19.24 | $19.24 | $19.24 | $19.24 | $19.12 | 1 |
2019-05-03 | $19.33 | $19.33 | $19.33 | $19.33 | $19.21 | 0 |
2019-05-02 | $19.00 | $19.00 | $18.92 | $18.92 | $18.80 | 300 |
2019-05-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.04 | 0 |
2019-04-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.35 | 0 |
2019-04-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.53 | 6 |
2019-04-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.43 | 0 |
2019-04-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.37 | 0 |
2019-04-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 0 |
2019-04-23 | $20.11 | $20.11 | $20.11 | $20.11 | $20.00 | 0 |
2019-04-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.90 | 0 |
2019-04-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.81 | 2 |
2019-04-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.93 | 0 |
2019-04-16 | $19.74 | $20.00 | $19.74 | $20.00 | $19.88 | 301 |
2019-04-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.62 | 0 |
2019-04-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.72 | 0 |
2019-04-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.55 | 0 |
2019-04-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.54 | 0 |
2019-04-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.26 | 0 |
2019-04-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.65 | 0 |
2019-04-05 | $19.67 | $19.67 | $19.67 | $19.67 | $19.56 | 0 |
2019-04-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.30 | 0 |
2019-04-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.04 | 0 |
2019-04-02 | $19.19 | $19.19 | $19.19 | $19.19 | $19.07 | 0 |
2019-04-01 | $19.32 | $19.32 | $19.32 | $19.32 | $19.21 | 1 |
2019-03-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.83 | 6 |
2019-03-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.84 | 0 |
2019-03-27 | $18.84 | $18.84 | $18.84 | $18.84 | $18.72 | 1 |
2019-03-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.68 | 0 |
2019-03-25 | $18.64 | $18.64 | $18.64 | $18.64 | $18.51 | 0 |
2019-03-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.47 | 0 |
2019-03-21 | $19.39 | $19.39 | $19.39 | $19.39 | $19.26 | 0 |
2019-03-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.09 | 0 |
2019-03-19 | $19.26 | $19.26 | $19.26 | $19.26 | $19.13 | 5 |
2019-03-18 | $19.29 | $19.39 | $19.29 | $19.39 | $19.26 | 204 |
2019-03-15 | $19.02 | $19.02 | $19.02 | $19.02 | $18.89 | 1 |
2019-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
2019-03-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.01 | 0 |
2019-03-12 | $19.03 | $19.03 | $19.03 | $19.03 | $18.90 | 0 |
2019-03-11 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 0 |
2019-03-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.45 | 0 |
2019-03-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.60 | 0 |
2019-03-06 | $18.94 | $18.94 | $18.94 | $18.94 | $18.82 | 0 |
2019-03-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.27 | 2 |
2019-03-04 | $19.52 | $19.52 | $19.52 | $19.52 | $19.39 | 0 |
2019-03-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.56 | 0 |
2019-02-28 | $19.57 | $19.57 | $19.57 | $19.57 | $19.44 | 0 |
2019-02-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.64 | 0 |
2019-02-26 | $19.91 | $19.91 | $19.91 | $19.91 | $19.78 | 0 |
2019-02-25 | $20.04 | $20.04 | $20.04 | $20.04 | $19.91 | 48 |
2019-02-22 | $20.05 | $20.05 | $20.05 | $20.05 | $19.92 | 0 |
2019-02-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.73 | 84 |
2019-02-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.92 | 0 |
2019-02-19 | $19.27 | $19.81 | $19.27 | $19.81 | $19.67 | 351 |
2019-02-15 | $19.56 | $19.56 | $19.56 | $19.56 | $19.43 | 300 |
2019-02-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.10 | 0 |
2019-02-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.07 | 0 |
2019-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
2019-02-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.64 | 1 |
2019-02-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.41 | 1 |
2019-02-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.66 | 0 |
2019-02-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.16 | 0 |
2019-02-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.23 | 0 |
2019-02-04 | $19.27 | $19.27 | $19.27 | $19.27 | $19.14 | 0 |
2019-02-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.04 | 1 |
2019-01-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.92 | 0 |
2019-01-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.85 | 1 |
2019-01-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.62 | 0 |
2019-01-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.49 | 0 |
2019-01-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.73 | 0 |
2019-01-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.41 | 0 |
2019-01-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.27 | 72 |
2019-01-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.49 | 0 |
2019-01-18 | $19.02 | $19.02 | $19.02 | $19.02 | $18.89 | 0 |
2019-01-17 | $18.61 | $18.61 | $18.61 | $18.61 | $18.49 | 0 |
2019-01-16 | $18.41 | $18.41 | $18.41 | $18.41 | $18.28 | 0 |
2019-01-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.12 | 0 |
2019-01-14 | $18.26 | $18.26 | $18.26 | $18.26 | $18.13 | 1 |
2019-01-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.54 | 0 |
2019-01-10 | $18.37 | $18.37 | $18.37 | $18.37 | $18.24 | 1 |
2019-01-09 | $18.23 | $18.23 | $18.23 | $18.23 | $18.10 | 0 |
2019-01-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.77 | 2 |
2019-01-07 | $17.75 | $17.76 | $17.66 | $17.66 | $17.54 | 6,371 |
2019-01-04 | $17.21 | $17.21 | $17.21 | $17.21 | $17.09 | 101 |
2019-01-03 | $16.81 | $16.81 | $16.70 | $16.70 | $16.59 | 111 |
2019-01-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
2018-12-31 | $16.57 | $16.57 | $16.57 | $16.57 | $16.46 | 0 |
2018-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.39 | 0 |
2018-12-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.28 | 0 |
2018-12-26 | $16.49 | $16.49 | $16.49 | $16.49 | $16.38 | 400 |
2018-12-24 | $19.44 | $19.44 | $19.44 | $19.44 | $16.01 | 0 |
2018-12-21 | $19.47 | $19.47 | $19.47 | $19.47 | $16.03 | 0 |
2018-12-20 | $19.86 | $19.86 | $19.86 | $19.86 | $16.36 | 0 |
2018-12-19 | $20.24 | $20.24 | $20.24 | $20.24 | $16.67 | 0 |
2018-12-18 | $20.74 | $20.74 | $20.74 | $20.74 | $17.08 | 0 |
2018-12-17 | $20.74 | $20.74 | $20.74 | $20.74 | $17.08 | 0 |
2018-12-14 | $21.04 | $21.04 | $21.04 | $21.04 | $17.32 | 2 |
2018-12-13 | $21.52 | $21.52 | $21.43 | $21.43 | $17.65 | 100 |
2018-12-12 | $21.69 | $21.69 | $21.69 | $21.69 | $17.86 | 0 |
2018-12-11 | $21.41 | $21.41 | $21.41 | $21.41 | $17.63 | 0 |
2018-12-10 | $21.46 | $21.46 | $21.46 | $21.46 | $17.67 | 8 |
2018-12-07 | $21.98 | $21.98 | $21.98 | $21.98 | $18.10 | 0 |
2018-12-06 | $22.31 | $22.31 | $21.98 | $21.98 | $18.10 | 200 |
2018-12-04 | $23.09 | $23.09 | $23.09 | $23.09 | $19.01 | 100 |
2018-12-03 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-30 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-29 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-28 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 2 |
2018-11-27 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-26 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-21 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-20 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 0 |
2018-11-19 | $23.74 | $23.74 | $23.74 | $23.74 | $19.55 | 100 |
2018-11-16 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-15 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-14 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-13 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-12 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-09 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-08 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 2 |
2018-11-07 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-06 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-05 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-02 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-11-01 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-10-31 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 1 |
2018-10-30 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 0 |
2018-10-29 | $23.61 | $23.61 | $23.61 | $23.61 | $19.44 | 102 |
2018-10-26 | $23.16 | $23.16 | $23.16 | $23.16 | $19.07 | 102 |
2018-10-25 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-24 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-23 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-22 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-19 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-18 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 0 |
2018-10-17 | $25.56 | $25.56 | $25.56 | $25.56 | $21.05 | 200 |
2018-10-16 | $25.34 | $25.34 | $25.34 | $25.34 | $20.87 | 0 |
2018-10-15 | $25.34 | $25.34 | $25.34 | $25.34 | $20.87 | 0 |
2018-10-12 | $25.34 | $25.34 | $25.34 | $25.34 | $20.87 | 0 |
2018-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $20.87 | 400 |
2018-10-10 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 100 |
2018-10-09 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 100 |
2018-10-08 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 165 |
2018-10-05 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 100 |
2018-10-04 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 0 |
2018-10-03 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 12 |
2018-10-02 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 1 |
2018-10-01 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 0 |
2018-09-28 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 0 |
2018-09-27 | $28.06 | $28.06 | $28.06 | $28.06 | $23.11 | 10 |
2018-09-26 | $28.07 | $28.07 | $28.07 | $28.07 | $23.12 | 0 |
2018-09-25 | $28.07 | $28.07 | $28.07 | $28.07 | $23.12 | 0 |
2018-09-24 | $28.07 | $28.07 | $28.07 | $28.07 | $23.11 | 0 |
2018-09-21 | $28.07 | $28.07 | $28.07 | $28.07 | $23.11 | 200 |
2018-09-20 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 100 |
2018-09-19 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 100 |
2018-09-18 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-17 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-14 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 1 |
2018-09-13 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-12 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-11 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-10 | $26.79 | $26.79 | $26.79 | $26.79 | $22.06 | 0 |
2018-09-07 | $26.73 | $26.79 | $26.73 | $26.79 | $22.06 | 500 |
2018-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $22.64 | 0 |
2018-09-05 | $27.50 | $27.50 | $27.50 | $27.50 | $22.64 | 0 |
2018-09-04 | $27.50 | $27.50 | $27.50 | $27.50 | $22.64 | 300 |
2018-08-31 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 1 |
2018-08-30 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-29 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 100 |
2018-08-28 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 100 |
2018-08-27 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 2 |
2018-08-24 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 33 |
2018-08-23 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 1 |
2018-08-22 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-21 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-20 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 35 |
2018-08-17 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-16 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-15 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-14 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-13 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 0 |
2018-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $22.44 | 100 |
2018-08-09 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 1 |
2018-08-08 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 2 |
2018-08-07 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 0 |
2018-08-06 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 0 |
2018-08-03 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 40 |
2018-08-02 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 0 |
2018-08-01 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 30 |
2018-07-31 | $27.89 | $27.89 | $27.89 | $27.89 | $22.96 | 0 |
2018-07-30 | $27.93 | $27.93 | $27.89 | $27.89 | $22.96 | 200 |
2018-07-27 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-26 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-25 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-24 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-23 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-20 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-19 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-18 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-17 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-16 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-13 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-12 | $28.10 | $28.10 | $28.10 | $28.10 | $23.14 | 0 |
2018-07-11 | $28.15 | $28.15 | $28.10 | $28.10 | $23.14 | 321 |
2018-07-10 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-07-09 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-07-06 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-07-05 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-07-03 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-07-02 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-29 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-28 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 1 |
2018-06-27 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-26 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-25 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-22 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-21 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 3 |
2018-06-20 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-19 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-18 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 5 |
2018-06-15 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-14 | $27.78 | $27.78 | $27.78 | $27.78 | $22.88 | 0 |
2018-06-13 | $27.79 | $27.79 | $27.79 | $27.79 | $22.88 | 100 |
2018-06-12 | $27.79 | $27.79 | $27.79 | $27.79 | $22.88 | 0 |
2018-06-11 | $27.79 | $27.79 | $27.79 | $27.79 | $22.88 | 0 |
2018-06-08 | $27.79 | $27.79 | $27.79 | $27.79 | $22.88 | 0 |
2018-06-07 | $27.79 | $27.79 | $27.79 | $27.79 | $22.88 | 100 |
2018-06-06 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-06-05 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-06-04 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 50 |
2018-05-30 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-05-29 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 0 |
2018-05-25 | $26.90 | $26.90 | $26.90 | $26.90 | $22.15 | 150 |
2018-05-24 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 0 |
2018-05-23 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 0 |
2018-05-22 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 17 |
2018-05-21 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 0 |
2018-05-18 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 0 |
2018-05-17 | $27.83 | $27.83 | $27.83 | $27.83 | $22.91 | 100 |
2018-05-16 | $26.98 | $26.98 | $26.98 | $26.98 | $22.21 | 0 |
2018-05-15 | $26.90 | $26.98 | $26.90 | $26.98 | $22.21 | 4,797 |
2018-05-14 | $26.41 | $26.41 | $26.41 | $26.41 | $21.74 | 0 |
2018-05-11 | $26.41 | $26.41 | $26.41 | $26.41 | $21.74 | 0 |
2018-05-10 | $26.41 | $26.41 | $26.41 | $26.41 | $21.74 | 0 |
2018-05-09 | $26.41 | $26.41 | $26.41 | $26.41 | $21.74 | 0 |
2018-05-08 | $26.41 | $26.41 | $26.41 | $26.41 | $21.74 | 100 |
2018-05-07 | $26.44 | $26.44 | $26.44 | $26.44 | $21.77 | 100 |
2018-05-04 | $25.67 | $25.67 | $25.67 | $25.67 | $21.13 | 460 |
2018-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $21.14 | 0 |
2018-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $21.14 | 0 |
2018-05-01 | $25.68 | $25.68 | $25.68 | $25.68 | $21.14 | 0 |
2018-04-30 | $25.68 | $25.68 | $25.68 | $25.68 | $21.14 | 333 |
2018-04-27 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 0 |
2018-04-26 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 0 |
2018-04-25 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 0 |
2018-04-24 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 920 |
2018-04-23 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 0 |
2018-04-20 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 1 |
2018-04-19 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 0 |
2018-04-18 | $26.08 | $26.08 | $26.08 | $26.08 | $21.47 | 200 |
2018-04-17 | $25.34 | $25.34 | $25.34 | $25.34 | $20.86 | 0 |
2018-04-16 | $25.34 | $25.34 | $25.34 | $25.34 | $20.86 | 400 |
2018-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $20.49 | 0 |
2018-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $20.49 | 0 |
2018-04-11 | $24.89 | $24.89 | $24.89 | $24.89 | $20.49 | 100 |
2018-04-10 | $24.16 | $24.16 | $24.16 | $24.16 | $19.89 | 1 |
2018-04-09 | $24.16 | $24.16 | $24.16 | $24.16 | $19.89 | 0 |
2018-04-06 | $24.16 | $24.16 | $24.16 | $24.16 | $19.89 | 0 |
2018-04-05 | $24.16 | $24.16 | $24.16 | $24.16 | $19.89 | 100 |
2018-04-04 | $23.45 | $23.45 | $23.45 | $23.45 | $19.31 | 1 |
2018-04-03 | $23.45 | $23.45 | $23.45 | $23.45 | $19.31 | 100 |
2018-04-02 | $23.58 | $23.58 | $23.58 | $23.58 | $19.41 | 0 |
2018-03-29 | $23.58 | $23.58 | $23.58 | $23.58 | $19.41 | 93 |
2018-03-28 | $23.58 | $23.58 | $23.58 | $23.58 | $19.41 | 100 |
2018-03-27 | $24.31 | $24.33 | $24.31 | $24.31 | $20.02 | 401 |
2018-03-26 | $24.34 | $24.34 | $24.34 | $24.34 | $20.04 | 0 |
2018-03-23 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 0 |
2018-03-22 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 0 |
2018-03-21 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 0 |
2018-03-20 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 0 |
2018-03-19 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 0 |
2018-03-16 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 1 |
2018-03-15 | $24.34 | $24.34 | $24.34 | $24.34 | $20.03 | 100 |
2018-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.65 | 0 |
2018-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.65 | 100 |
2018-03-12 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-09 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-08 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-07 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-06 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-05 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-02 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-03-01 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
2018-02-28 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 100 |
2018-02-27 | $25.12 | $25.12 | $25.12 | $25.12 | $20.67 | 200 |
2018-02-26 | $25.12 | $25.12 | $25.12 | $25.12 | $20.67 | 0 |
2018-02-23 | $25.12 | $25.12 | $25.12 | $25.12 | $20.67 | 0 |
2018-02-22 | $25.12 | $25.12 | $25.12 | $25.12 | $20.67 | 0 |
2018-02-21 | $25.11 | $25.12 | $25.11 | $25.12 | $20.67 | 200 |
2018-02-20 | $25.24 | $25.24 | $25.24 | $25.24 | $20.77 | 0 |
2018-02-16 | $25.24 | $25.24 | $25.24 | $25.24 | $20.77 | 100 |
2018-02-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.16 | 0 |
2018-02-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.16 | 0 |
2018-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.16 | 0 |
2018-02-12 | $24.48 | $24.52 | $24.48 | $24.50 | $20.16 | 600 |
2018-02-09 | $24.93 | $24.93 | $24.93 | $24.93 | $20.51 | 182 |
2018-02-08 | $24.93 | $24.93 | $24.93 | $24.93 | $20.51 | 0 |
2018-02-07 | $24.93 | $24.93 | $24.93 | $24.93 | $20.51 | 1 |
2018-02-06 | $24.93 | $24.93 | $24.93 | $24.93 | $20.51 | 500 |
2018-02-05 | $25.54 | $25.54 | $25.54 | $25.54 | $21.02 | 100 |
2018-02-02 | $26.34 | $26.34 | $26.34 | $26.34 | $21.68 | 35 |
2018-02-01 | $26.34 | $26.34 | $26.34 | $26.34 | $21.68 | 0 |
2018-01-31 | $26.34 | $26.34 | $26.34 | $26.34 | $21.68 | 200 |
2018-01-30 | $26.59 | $26.59 | $26.57 | $26.57 | $21.87 | 200 |
2018-01-29 | $27.42 | $27.42 | $27.42 | $27.42 | $22.56 | 535 |
2018-01-26 | $27.19 | $27.19 | $27.19 | $27.19 | $22.37 | 30 |
2018-01-25 | $27.19 | $27.19 | $27.19 | $27.19 | $22.37 | 100 |
2018-01-24 | $27.19 | $27.19 | $27.19 | $27.19 | $22.37 | 150 |
2018-01-23 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 12 |
2018-01-22 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 15 |
2018-01-19 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 0 |
2018-01-18 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 0 |
2018-01-17 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 0 |
2018-01-16 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 15 |
2018-01-12 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 5,000 |
2018-01-11 | $27.21 | $27.21 | $27.21 | $27.21 | $22.39 | 190 |
2018-01-10 | $27.18 | $27.21 | $27.18 | $27.21 | $22.39 | 536 |
2018-01-09 | $27.42 | $27.42 | $27.42 | $27.42 | $22.56 | 0 |
2018-01-08 | $27.42 | $27.42 | $27.42 | $27.42 | $22.56 | 291 |
2018-01-05 | $27.08 | $27.08 | $27.08 | $27.08 | $22.28 | 225 |
2018-01-04 | $26.46 | $26.46 | $26.46 | $26.46 | $21.77 | 0 |
2018-01-03 | $26.46 | $26.46 | $26.46 | $26.46 | $21.77 | 10 |
2018-01-02 | $26.56 | $26.56 | $26.46 | $26.46 | $21.77 | 300 |
2017-12-29 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
2017-12-28 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
2017-12-27 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
2017-12-26 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
2017-12-22 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 15 |
2017-12-21 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 300 |
2017-12-20 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-19 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 15 |
2017-12-15 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-14 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-12 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-11 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
2017-12-08 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 203 |
2017-12-07 | $25.79 | $25.79 | $25.79 | $25.79 | $21.22 | 10,000 |
2017-12-04 | $25.79 | $25.79 | $25.79 | $25.79 | $21.22 | 250 |
2017-12-01 | $25.54 | $25.54 | $25.23 | $25.45 | $20.94 | 801 |
USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN) News Headlines
Recent USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN) News
Similar Companies to USCF SUMMERHAVEN SHPEN INDEX FUND (BUYN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |