Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Energy Independence ETF (NY: USAI )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.14 12.16 11.81 11.90 17,166 -0.13(-1.07%)
Apr 29, 2020 11.65 12.06 11.65 12.03 22,640 +0.78(+6.96%)
Apr 28, 2020 11.35 11.35 11.15 11.25 4,537 +0.25(+2.32%)
Apr 27, 2020 11.00 11.00 10.65 10.99 5,958 +0.17(+1.56%)
Apr 24, 2020 10.84 10.87 10.72 10.82 28,101 +0.11(+1.06%)
Apr 23, 2020 10.59 10.74 10.59 10.71 2,508 +0.40(+3.84%)
Apr 22, 2020 10.44 10.44 10.18 10.31 5,124 +0.17(+1.69%)
Apr 21, 2020 9.786 10.17 9.786 10.14 23,129 -0.09(-0.88%)
Apr 20, 2020 9.637 10.50 9.629 10.23 48,949 +0.02(+0.15%)
Apr 17, 2020 9.778 10.22 9.778 10.22 17,116 +0.70(+7.34%)
Apr 16, 2020 9.636 9.636 9.518 9.518 993 -0.09(-0.98%)
Apr 15, 2020 9.809 9.809 9.480 9.612 23,074 -0.46(-4.58%)
Apr 14, 2020 10.05 10.08 10.01 10.07 2,432 +0.25(+2.59%)
Apr 13, 2020 9.997 9.997 9.631 9.819 7,918 +0.15(+1.52%)
Apr 09, 2020 10.12 10.12 9.418 9.671 3,959 +0.42(+4.50%)
Apr 08, 2020 9.177 9.293 9.073 9.255 10,710 +0.25(+2.81%)
Apr 07, 2020 9.020 9.332 9.002 9.002 5,398 +0.18(+2.05%)
Apr 06, 2020 8.831 8.954 8.812 8.821 21,933 +0.39(+4.62%)
Apr 03, 2020 8.494 8.494 8.044 8.432 16,222 -0.06(-0.70%)
Apr 02, 2020 8.345 9.128 8.345 8.491 11,052 +0.46(+5.70%)
Apr 01, 2020 8.298 8.298 7.923 8.033 8,126 -0.50(-5.89%)
Mar 31, 2020 8.608 8.608 8.311 8.536 1,729 +0.51(+6.37%)
Mar 30, 2020 8.306 8.306 7.719 8.024 3,800 -0.21(-2.56%)
Mar 27, 2020 8.613 8.613 8.235 8.235 8,185 -0.65(-7.30%)
Mar 26, 2020 8.728 9.136 8.728 8.884 12,274 +0.31(+3.57%)
Mar 25, 2020 8.313 9.013 8.313 8.578 8,630 +0.48(+5.91%)
Mar 24, 2020 7.543 8.099 7.543 8.099 16,302 +0.85(+11.72%)
Mar 23, 2020 7.574 7.666 7.235 7.249 8,547 -0.62(-7.84%)
Mar 20, 2020 8.043 8.324 7.607 7.866 8,574 +0.35(+4.63%)
Mar 19, 2020 6.350 7.581 6.350 7.518 3,449 +0.98(+14.91%)
Mar 18, 2020 7.152 7.152 6.362 6.543 6,776 -1.41(-17.75%)
Mar 17, 2020 8.359 8.467 7.955 7.955 4,322 -0.55(-6.49%)
Mar 16, 2020 8.467 9.045 8.467 8.508 4,804 -1.15(-11.94%)
Mar 13, 2020 9.444 9.661 9.113 9.661 8,444 +0.85(+9.64%)
Mar 12, 2020 9.452 9.452 8.811 8.811 8,687 -1.79(-16.85%)
Mar 11, 2020 10.62 10.78 10.58 10.60 4,888 -0.43(-3.90%)
Mar 10, 2020 11.47 11.47 9.968 11.03 9,320 +0.21(+1.97%)
Mar 09, 2020 13.85 13.85 10.81 10.81 29,663 -3.16(-22.62%)
Mar 06, 2020 14.09 14.09 13.89 13.98 1,688 -0.70(-4.78%)
Mar 05, 2020 14.95 14.95 14.68 14.68 2,780 -0.45(-2.98%)
Mar 04, 2020 15.08 15.13 15.01 15.13 1,522 +0.20(+1.36%)
Mar 03, 2020 15.39 15.47 14.91 14.92 21,168 -0.23(-1.55%)
Mar 02, 2020 14.99 15.25 14.71 15.16 5,530 +0.50(+3.40%)
Feb 28, 2020 14.45 14.66 14.19 14.66 9,614 -0.26(-1.76%)
Feb 27, 2020 15.41 15.41 14.83 14.92 2,944 -0.72(-4.60%)
Feb 26, 2020 15.90 16.05 15.63 15.64 24,755 -0.31(-1.96%)
Feb 25, 2020 16.34 16.34 15.96 15.96 13,251 -0.58(-3.52%)
Feb 24, 2020 16.73 16.73 16.45 16.54 2,199 -0.50(-2.93%)
Feb 21, 2020 17.10 17.10 16.99 17.04 4,610 -0.19(-1.09%)
Feb 20, 2020 17.11 17.31 17.11 17.23 2,990 +0.09(+0.50%)
Feb 19, 2020 17.01 17.15 17.01 17.14 2,447 +0.13(+0.75%)
Feb 18, 2020 16.98 17.01 16.96 17.01 619 -0.02(-0.13%)
Feb 14, 2020 16.99 17.03 16.99 17.03 526 +0.05(+0.29%)
Feb 13, 2020 17.10 17.13 16.98 16.98 2,154 -0.11(-0.64%)
Feb 12, 2020 17.01 17.09 17.01 17.09 1,416 +0.20(+1.17%)
Feb 11, 2020 16.95 16.97 16.87 16.90 1,800 +0.14(+0.86%)
Feb 10, 2020 16.84 16.84 16.75 16.75 5,484 -0.12(-0.74%)
Feb 07, 2020 16.95 16.95 16.88 16.88 131 -0.15(-0.86%)
Feb 06, 2020 17.18 17.18 17.02 17.02 1,487 -0.18(-1.02%)
Feb 05, 2020 17.22 17.24 17.19 17.20 6,692 +0.22(+1.31%)
Feb 04, 2020 17.14 17.14 16.97 16.97 1,521 +0.17(+0.99%)
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.