Skip to main content

American Energy Independence ETF (NY: USAI )

41.89 +0.11 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 43.78 43.78 41.78 41.89 61,191 +0.11(+0.27%)
Nov 21, 2024 41.05 41.80 40.96 41.77 10,083 +0.89(+2.19%)
Nov 20, 2024 40.92 40.92 40.66 40.88 7,045 -0.04(-0.09%)
Nov 19, 2024 40.50 40.93 40.42 40.92 11,233 +0.49(+1.22%)
Nov 18, 2024 40.03 40.49 40.03 40.43 17,749 +0.55(+1.37%)
Nov 15, 2024 39.56 39.90 39.56 39.88 17,904 +0.34(+0.85%)
Nov 14, 2024 39.52 39.54 39.30 39.54 10,920 +0.26(+0.65%)
Nov 13, 2024 39.62 39.62 39.29 39.29 9,669 -0.27(-0.68%)
Nov 12, 2024 39.93 39.93 39.37 39.56 13,736 -0.35(-0.87%)
Nov 11, 2024 39.27 39.93 39.27 39.90 12,944 +0.70(+1.79%)
Nov 08, 2024 38.99 39.20 38.94 39.20 2,275 +0.25(+0.64%)
Nov 07, 2024 38.82 39.05 38.77 38.95 13,274 +0.35(+0.90%)
Nov 06, 2024 38.19 38.67 38.03 38.60 10,777 +1.35(+3.61%)
Nov 05, 2024 36.84 37.26 36.84 37.26 3,737 +0.71(+1.95%)
Nov 04, 2024 36.38 36.54 36.34 36.54 8,931 +0.35(+0.96%)
Nov 01, 2024 36.70 36.70 36.20 36.20 2,432 -0.38(-1.05%)
Oct 31, 2024 36.75 36.80 36.53 36.58 7,685 -0.07(-0.18%)
Oct 30, 2024 36.58 36.67 36.51 36.65 3,733 +0.18(+0.49%)
Oct 29, 2024 36.51 36.51 36.24 36.47 7,051 -0.21(-0.58%)
Oct 28, 2024 36.51 36.68 36.45 36.68 12,258 -0.09(-0.26%)
Oct 25, 2024 37.14 37.14 36.70 36.77 5,047 -0.13(-0.34%)
Oct 24, 2024 36.75 36.94 36.68 36.90 9,128 +0.29(+0.80%)
Oct 23, 2024 36.64 36.72 36.50 36.61 4,069 -0.21(-0.57%)
Oct 22, 2024 36.66 36.83 36.64 36.82 45,929 +0.15(+0.40%)
Oct 21, 2024 36.75 36.75 36.58 36.67 5,408 -0.28(-0.77%)
Oct 18, 2024 36.93 36.95 36.71 36.95 11,006 +0.12(+0.32%)
Oct 17, 2024 36.88 36.93 36.82 36.84 2,526 -0.08(-0.21%)
Oct 16, 2024 36.69 37.05 36.69 36.91 3,292 +0.30(+0.81%)
Oct 15, 2024 36.71 36.71 36.62 36.62 7,327 -0.40(-1.09%)
Oct 14, 2024 36.94 37.02 36.91 37.02 3,382 +0.16(+0.43%)
Oct 11, 2024 36.70 36.86 36.66 36.86 4,480 +0.54(+1.48%)
Oct 10, 2024 36.42 36.42 36.32 36.32 646 +0.04(+0.12%)
Oct 09, 2024 35.78 36.28 35.78 36.28 5,485 +0.33(+0.93%)
Oct 08, 2024 36.21 36.21 35.84 35.95 3,247 -0.40(-1.09%)
Oct 07, 2024 36.53 36.57 36.27 36.34 9,866 -0.09(-0.25%)
Oct 04, 2024 36.16 36.43 36.16 36.43 5,528 +0.45(+1.24%)
Oct 03, 2024 35.71 36.03 35.69 35.99 11,910 +0.39(+1.09%)
Oct 02, 2024 35.47 35.60 35.33 35.60 3,508 +0.30(+0.84%)
Oct 01, 2024 35.14 35.30 35.14 35.30 3,044 +0.41(+1.17%)
Sep 30, 2024 34.59 34.90 34.59 34.90 2,480 +0.08(+0.22%)
Sep 27, 2024 34.73 34.82 34.67 34.82 2,563 +0.23(+0.66%)
Sep 26, 2024 35.12 35.12 34.59 34.59 2,240 -0.65(-1.83%)
Sep 25, 2024 35.40 35.40 35.16 35.24 1,639 -0.10(-0.28%)
Sep 24, 2024 35.35 35.37 35.21 35.34 6,740 +0.00(+0.01%)
Sep 23, 2024 35.20 35.34 35.14 35.34 1,565 +0.50(+1.42%)
Sep 20, 2024 34.90 34.92 34.84 34.84 580 +0.09(+0.25%)
Sep 19, 2024 34.97 34.97 34.75 34.75 984 -0.08(-0.22%)
Sep 18, 2024 35.06 35.06 34.83 34.83 1,682 -0.13(-0.38%)
Sep 17, 2024 35.06 35.06 34.89 34.96 578 +0.01(+0.04%)
Sep 16, 2024 34.66 35.16 34.66 34.95 36,401 +0.49(+1.41%)
Sep 13, 2024 34.40 34.46 34.40 34.46 1,007 +0.40(+1.16%)
Sep 12, 2024 34.03 34.09 34.01 34.06 1,580 +0.25(+0.75%)
Sep 11, 2024 33.79 33.82 33.79 33.81 1,362 -0.03(-0.08%)
Sep 10, 2024 33.65 33.84 33.65 33.84 601 -0.07(-0.20%)
Sep 09, 2024 34.06 34.06 33.90 33.91 2,683 -0.08(-0.24%)
Sep 06, 2024 34.38 34.49 33.89 33.99 8,205 -0.30(-0.89%)
Sep 05, 2024 34.35 34.36 34.29 34.29 2,054 +0.21(+0.62%)
Sep 04, 2024 34.28 34.30 34.08 34.08 2,052 -0.14(-0.42%)
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.