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: 8:00 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 (%)
May 29, 2020 12.60 12.92 12.52 12.88 10,635 +0.04(+0.34%)
May 28, 2020 12.84 12.84 12.84 12.84 165 -0.15(-1.16%)
May 27, 2020 13.03 13.03 12.69 12.99 30,406 +0.06(+0.48%)
May 26, 2020 13.06 13.06 12.91 12.93 1,685 +0.27(+2.12%)
May 22, 2020 12.52 12.69 12.47 12.66 17,798 +0.06(+0.44%)
May 21, 2020 12.52 12.66 12.49 12.60 27,360 -0.08(-0.63%)
May 20, 2020 12.45 12.83 12.45 12.68 103,139 +0.26(+2.13%)
May 19, 2020 12.36 12.56 12.36 12.42 1,427 +0.04(+0.32%)
May 18, 2020 12.40 12.46 12.31 12.38 6,403 +0.65(+5.58%)
May 15, 2020 11.41 11.74 11.41 11.72 9,719 +0.32(+2.83%)
May 14, 2020 11.45 11.45 11.33 11.40 4,768 +0.07(+0.58%)
May 13, 2020 11.33 11.72 11.18 11.34 18,333 -0.47(-3.96%)
May 12, 2020 12.08 12.16 11.80 11.80 1,105 -0.08(-0.66%)
May 11, 2020 11.76 11.95 11.74 11.88 19,340 +0.05(+0.46%)
May 08, 2020 11.82 11.83 11.82 11.83 2,777 +0.32(+2.78%)
May 07, 2020 11.61 11.77 11.51 11.51 9,643 +0.24(+2.13%)
May 06, 2020 11.37 11.38 11.27 11.27 2,879 -0.28(-2.39%)
May 05, 2020 11.98 11.98 11.54 11.54 6,002 +0.04(+0.35%)
May 04, 2020 11.06 11.51 11.06 11.51 8,606 +0.19(+1.65%)
May 01, 2020 11.73 11.73 11.30 11.32 7,321 -0.58(-4.89%)
Apr 30, 2020 12.14 12.16 11.80 11.90 17,167 -0.13(-1.07%)
Apr 29, 2020 11.65 12.06 11.65 12.03 22,641 +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 5,959 +0.17(+1.56%)
Apr 24, 2020 10.84 10.87 10.72 10.82 28,103 +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 9.785 10.17 9.785 10.14 23,130 -0.09(-0.88%)
Apr 20, 2020 9.637 10.50 9.629 10.23 48,951 +0.02(+0.15%)
Apr 17, 2020 9.778 10.22 9.778 10.22 17,117 +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 23,075 -0.46(-4.58%)
Apr 14, 2020 10.05 10.08 10.00 10.07 2,432 +0.25(+2.59%)
Apr 13, 2020 9.997 9.997 9.631 9.818 7,918 +0.15(+1.52%)
Apr 09, 2020 10.12 10.12 9.417 9.671 3,959 +0.42(+4.50%)
Apr 08, 2020 9.176 9.292 9.073 9.254 10,711 +0.25(+2.81%)
Apr 07, 2020 9.020 9.331 9.001 9.001 5,398 +0.18(+2.05%)
Apr 06, 2020 8.830 8.954 8.811 8.821 21,934 +0.39(+4.62%)
Apr 03, 2020 8.494 8.494 8.044 8.431 16,223 -0.06(-0.70%)
Apr 02, 2020 8.345 9.128 8.345 8.491 11,053 +0.46(+5.70%)
Apr 01, 2020 8.298 8.298 7.922 8.033 8,126 -0.50(-5.89%)
Mar 31, 2020 8.607 8.607 8.311 8.535 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 12,275 +0.31(+3.57%)
Mar 25, 2020 8.312 9.013 8.312 8.577 8,631 +0.48(+5.91%)
Mar 24, 2020 7.543 8.098 7.543 8.098 16,303 +0.85(+11.72%)
Mar 23, 2020 7.573 7.666 7.235 7.249 8,547 -0.62(-7.84%)
Mar 20, 2020 8.043 8.324 7.607 7.866 8,575 +0.35(+4.63%)
Mar 19, 2020 6.350 7.580 6.350 7.518 3,449 +0.98(+14.91%)
Mar 18, 2020 7.152 7.152 6.361 6.543 6,777 -1.41(-17.75%)
Mar 17, 2020 8.359 8.466 7.955 7.955 4,322 -0.55(-6.49%)
Mar 16, 2020 8.466 9.045 8.466 8.507 4,804 -1.15(-11.94%)
Mar 13, 2020 9.444 9.660 9.113 9.660 8,445 +0.85(+9.64%)
Mar 12, 2020 9.451 9.451 8.811 8.811 8,688 -1.79(-16.85%)
Mar 11, 2020 10.62 10.78 10.58 10.60 4,889 -0.43(-3.90%)
Mar 10, 2020 11.47 11.47 9.967 11.03 9,320 +0.21(+1.97%)
Mar 09, 2020 13.85 13.85 10.81 10.81 29,665 -3.16(-22.62%)
Mar 06, 2020 14.08 14.08 13.89 13.97 1,689 -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 21,169 -0.23(-1.55%)
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.