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 (%)
May 28, 2021	20.46	20.69	20.30	20.47	30,838	+0.08(+0.39%)
May 27, 2021	20.50	20.50	20.34	20.39	1,827	+0.12(+0.60%)
May 26, 2021	21.12	21.12	20.16	20.27	2,789	+0.26(+1.29%)
May 25, 2021	20.33	20.39	20.01	20.01	15,447	-0.45(-2.19%)
May 24, 2021	21.33	21.33	20.29	20.46	10,037	+0.15(+0.73%)
May 21, 2021	20.42	20.43	20.26	20.31	2,729	-0.02(-0.09%)
May 20, 2021	19.87	20.33	19.87	20.33	9,425	+0.29(+1.45%)
May 19, 2021	20.34	20.34	19.84	20.04	6,257	-0.35(-1.69%)
May 18, 2021	20.43	20.46	20.30	20.39	11,576	+0.00(+0.01%)
May 17, 2021	20.43	20.43	20.05	20.39	14,515	+0.30(+1.50%)
May 14, 2021	19.95	20.16	19.95	20.08	8,518	+0.39(+1.99%)
May 13, 2021	19.84	19.87	19.41	19.69	15,756	+0.01(+0.07%)
May 12, 2021	20.09	20.09	19.68	19.68	4,409	-0.09(-0.45%)
May 11, 2021	19.62	20.01	19.50	19.77	18,156	-0.17(-0.86%)
May 10, 2021	20.51	20.51	19.85	19.94	20,762	+0.21(+1.05%)
May 07, 2021	19.60	19.73	19.58	19.73	13,008	+0.13(+0.68%)
May 06, 2021	19.60	19.60	19.40	19.60	3,166	+0.12(+0.60%)
May 05, 2021	19.54	19.62	19.48	19.48	2,525	+0.20(+1.05%)
May 04, 2021	19.19	19.35	19.19	19.28	6,569	+0.06(+0.32%)

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.