Indicators

American Energy Independence ETF (NY: USAI )

32.20 +0.65 (+2.07%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.04	22.36		22.32	3,356	+0.39(+1.79%)
Jan 28, 2022	21.71	21.97	21.66	21.93	11,972	+0.08(+0.39%)
Jan 27, 2022	21.97	21.98	21.66	21.84	2,191	-0.05(-0.23%)
Jan 26, 2022	22.42	22.42	21.89	21.89	18,736	+0.10(+0.47%)
Jan 25, 2022	21.43	21.87	21.26	21.79	4,867	+0.26(+1.22%)
Jan 24, 2022	21.39	21.53	20.68	21.53	6,095	-0.10(-0.47%)
Jan 21, 2022	21.69	21.80	21.49	21.63	16,294	-0.32(-1.47%)
Jan 20, 2022	22.02	22.44	21.95	21.95	15,075	-0.36(-1.60%)
Jan 19, 2022	22.40	22.40	22.31	22.31	2,247	-0.17(-0.75%)
Jan 18, 2022	22.82	22.82	22.20	22.48	7,073	-0.02(-0.10%)
Jan 14, 2022				22.50	0	+0.25(+1.13%)
Jan 13, 2022	22.50	22.58	22.25	22.25	1,199	-0.22(-0.96%)
Jan 12, 2022	22.34	22.47	22.34	22.47	2,623	+0.24(+1.10%)
Jan 11, 2022	21.82	22.22	21.82	22.22	3,895	+0.50(+2.31%)
Jan 10, 2022	22.09	22.09	21.57	21.72	1,176	-0.07(-0.32%)
Jan 07, 2022	21.65	21.79	21.56	21.79	3,800	+0.18(+0.83%)
Jan 06, 2022	21.39	21.61	21.36	21.61	2,570	+0.41(+1.95%)
Jan 05, 2022	21.61	21.73	21.20	21.20	3,559	-0.13(-0.59%)
Jan 04, 2022	21.34	21.37	21.31	21.32	1,514	+0.26(+1.23%)

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.