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 (%)
Dec 29, 2023	28.52	28.52	28.24	28.28	9,498	-0.06(-0.20%)
Dec 28, 2023	28.41	28.41	28.31	28.34	4,224	-0.15(-0.53%)
Dec 27, 2023	28.58	28.64	28.36	28.48	23,760	-0.08(-0.29%)
Dec 26, 2023	28.58	28.59	28.56	28.57	8,353	+0.23(+0.82%)
Dec 22, 2023	28.44	28.52	28.34	28.34	979	+0.09(+0.33%)
Dec 21, 2023	28.01	28.24	28.01	28.24	3,912	+0.30(+1.06%)
Dec 20, 2023	28.33	28.33	27.95	27.95	5,634	-0.32(-1.12%)
Dec 19, 2023	28.13	28.26	28.10	28.26	2,825	+0.24(+0.84%)
Dec 18, 2023	28.03	28.25	28.03	28.03	6,175	+0.18(+0.64%)
Dec 15, 2023	28.03	28.03	27.78	27.85	1,976	-0.22(-0.77%)
Dec 14, 2023	28.08	28.21	28.07	28.07	1,506	+0.24(+0.88%)
Dec 13, 2023	27.42	27.82	27.34	27.82	6,508	+0.40(+1.45%)
Dec 12, 2023	27.69	27.69	27.35	27.42	4,551	-0.35(-1.24%)
Dec 11, 2023	28.03	28.03	27.73	27.77	5,563	-0.27(-0.98%)
Dec 08, 2023	27.85	28.09	27.85	28.04	30,746	+0.31(+1.12%)
Dec 07, 2023	27.97	27.97	27.73	27.73	12,446	-0.22(-0.80%)
Dec 06, 2023	28.15	28.15	27.96	27.96	3,085	-0.27(-0.96%)
Dec 05, 2023	28.59	28.59	28.23	28.23	2,363	-0.42(-1.47%)
Dec 04, 2023	28.70	28.70	28.60	28.65	7,721	-0.11(-0.38%)

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.