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 (%)
Apr 29, 2022	26.14	26.14	24.98	24.98	6,186	-0.77(-3.01%)
Apr 28, 2022	25.01	25.85	25.01	25.76	5,771	+0.54(+2.15%)
Apr 27, 2022	24.97	25.37	24.96	25.21	3,230	+0.21(+0.82%)
Apr 26, 2022	25.40	25.40	24.91	25.01	7,761	-0.12(-0.47%)
Apr 25, 2022	25.37	25.37	24.38	25.13	9,764	-0.61(-2.38%)
Apr 22, 2022	26.38	26.46	25.61	25.74	23,545	-0.72(-2.72%)
Apr 21, 2022	27.02	27.17	26.38	26.46	13,829	-0.49(-1.83%)
Apr 20, 2022	26.83	27.11	26.80	26.95	9,538	+0.23(+0.88%)
Apr 19, 2022	26.77	26.79	26.63	26.72	9,773	+0.17(+0.63%)
Apr 18, 2022	27.04	27.04	26.49	26.55	15,395	-0.06(-0.24%)
Apr 14, 2022	26.46	26.82	26.40	26.61	18,952	+0.30(+1.14%)
Apr 13, 2022	26.09	26.44	26.09	26.31	21,347	+0.15(+0.57%)
Apr 12, 2022	26.21	26.39	26.08	26.16	8,708	+0.28(+1.10%)
Apr 11, 2022	26.36	26.36	25.82	25.88	6,250	-0.34(-1.30%)
Apr 08, 2022	25.92	26.25	25.89	26.22	16,782	+0.28(+1.08%)
Apr 07, 2022	25.68	25.94	25.47	25.94	30,203	+0.09(+0.34%)
Apr 06, 2022	25.64	26.07	25.64	25.85	9,110	+0.08(+0.31%)
Apr 05, 2022	26.39	26.39	25.77	25.77	20,768	-0.32(-1.24%)
Apr 04, 2022	26.10	26.14	25.92	26.09	11,754	-0.05(-0.19%)

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.