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 28, 2023	24.97	25.21	24.97	25.05	145,194	+0.37(+1.51%)
Apr 27, 2023	24.43	24.75	24.43	24.68	1,755	+0.30(+1.22%)
Apr 26, 2023	24.53	24.56	24.28	24.38	2,846	-0.13(-0.53%)
Apr 25, 2023	24.60	24.60	24.51	24.51	1,183	-0.38(-1.54%)
Apr 24, 2023	24.75	24.97	24.75	24.89	1,789	+0.14(+0.58%)
Apr 21, 2023	24.58	24.75	24.57	24.75	5,045	+0.03(+0.12%)
Apr 20, 2023	24.76	24.76	24.54	24.72	5,521	-0.13(-0.52%)
Apr 19, 2023	24.76	24.87	24.76	24.85	695	-0.17(-0.68%)
Apr 18, 2023	25.06	25.08	24.91	25.02	10,594	-0.02(-0.08%)
Apr 17, 2023	25.14	25.27	25.02	25.04	4,996	-0.20(-0.79%)
Apr 14, 2023	25.35	25.35	25.13	25.24	8,027	+0.08(+0.32%)
Apr 13, 2023	25.10	25.18	25.10	25.16	9,543	+0.15(+0.61%)
Apr 12, 2023	25.05	25.14	25.00	25.00	3,642	+0.01(+0.05%)
Apr 11, 2023	24.94	25.10	24.94	24.99	2,595	+0.22(+0.91%)
Apr 10, 2023	24.60	24.86	24.60	24.76	2,283	+0.15(+0.63%)
Apr 06, 2023	24.75	24.76	24.61	24.61	2,315	-0.07(-0.28%)
Apr 05, 2023	24.57	24.68	24.57	24.68	1,217	+0.14(+0.58%)
Apr 04, 2023	24.80	24.80	24.41	24.54	2,680	-0.26(-1.05%)

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.