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 (%)
Feb 29, 2024	29.31	29.65	29.31	29.56	2,865	+0.34(+1.15%)
Feb 28, 2024	29.33	29.44	29.20	29.23	3,299	-0.08(-0.29%)
Feb 27, 2024	29.45	29.45	29.26	29.31	3,165	+0.04(+0.15%)
Feb 26, 2024	29.40	29.54	29.27	29.27	4,463	-0.22(-0.74%)
Feb 23, 2024	29.40	29.53	29.40	29.48	1,634	-0.04(-0.13%)
Feb 22, 2024	29.43	29.58	29.37	29.52	4,875	+0.07(+0.25%)
Feb 21, 2024	29.07	29.45	29.07	29.45	1,450	+0.42(+1.44%)
Feb 20, 2024	28.97	29.03	28.95	29.03	4,390	+0.10(+0.34%)
Feb 16, 2024	28.57	28.98	28.57	28.93	2,948	+0.31(+1.08%)
Feb 15, 2024	28.18	28.68	28.18	28.62	4,598	+0.78(+2.80%)
Feb 14, 2024	28.09	28.09	27.78	27.84	8,882	-0.11(-0.39%)
Feb 13, 2024	28.23	28.23	27.81	27.95	4,177	-0.41(-1.43%)
Feb 12, 2024	27.98	28.36	27.98	28.36	2,595	+0.38(+1.34%)
Feb 09, 2024	28.09	28.10	27.92	27.98	2,924	-0.02(-0.08%)
Feb 08, 2024	27.92	28.01	27.87	28.01	7,033	+0.06(+0.21%)
Feb 07, 2024	28.03	28.03	27.91	27.95	44,498	-0.02(-0.07%)
Feb 06, 2024	28.09	28.10	27.96	27.96	4,994	-0.06(-0.23%)
Feb 05, 2024	28.27	28.27	27.87	28.03	22,567	-0.34(-1.19%)
Feb 02, 2024	28.51	28.51	28.19	28.37	7,529	-0.23(-0.82%)

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.