UK markets closed

American Energy Independence ETF (USAI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.46-0.11 (-0.36%)
As of 11:13AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202431.3831.5531.4631.4631.46925
23 Apr 202431.4931.6131.4931.5831.586,000
22 Apr 202431.3531.5731.3131.4631.469,600
19 Apr 202430.8431.4130.8431.3231.323,700
18 Apr 202430.6830.8430.6830.7730.773,800
17 Apr 202430.6730.6730.4730.5630.565,200
16 Apr 202430.4230.4430.3630.4430.445,800
15 Apr 202431.2031.2030.7030.7530.756,300
12 Apr 202431.5431.6031.0331.0931.092,400
11 Apr 202431.5231.5231.2031.4331.432,900
10 Apr 202431.5731.5731.3031.4831.484,000
09 Apr 202431.7031.7031.5331.6331.633,500
08 Apr 202431.7731.8431.7131.7131.715,900
05 Apr 202431.7531.7931.5631.7631.765,800
04 Apr 202432.1332.1531.7031.7831.7814,600
03 Apr 202431.9232.0131.9231.9431.943,000
02 Apr 202431.6531.7931.6331.7931.795,500
01 Apr 202431.6931.6931.5931.5931.595,500
28 Mar 202431.4731.7231.4231.7231.7214,100
27 Mar 202431.2331.3831.1431.3831.383,700
26 Mar 202431.2131.2231.1131.1331.136,000
25 Mar 202431.1931.4231.1931.2431.242,300
22 Mar 202431.3031.3031.0931.1531.154,000
21 Mar 202431.2431.3131.2231.2731.273,600
21 Mar 20240.12 Dividend
20 Mar 202431.1631.3231.1031.2631.146,400
19 Mar 202431.0431.1430.9931.1431.022,800
18 Mar 202430.8230.8530.7930.8430.732,800
15 Mar 202430.8030.8130.7430.7730.652,400
14 Mar 202430.6730.6730.5830.6430.522,200
13 Mar 202430.9431.1030.9130.9130.793,400
12 Mar 202430.7530.8430.6530.8430.7211,800
11 Mar 202430.4630.7130.4430.7130.598,500
08 Mar 202430.6530.6530.5030.5130.403,900
07 Mar 202430.6430.7230.5930.6330.512,700
06 Mar 202430.6930.7030.5830.5930.471,800
05 Mar 202430.2530.5230.2530.3630.243,500
04 Mar 202430.1630.2030.1130.1129.991,700
01 Mar 202430.1330.1830.1330.1830.061,400
29 Feb 202429.6429.9929.6429.9029.792,800
28 Feb 202429.6629.7829.5329.5629.453,300
27 Feb 202429.7829.7829.5929.6529.533,100
26 Feb 202429.7429.8829.6029.6029.494,400
23 Feb 202429.7429.8629.7429.8229.711,600
22 Feb 202429.7729.9229.7129.8629.754,800
22 Feb 20240.12 Dividend
21 Feb 202429.5229.9129.5229.9129.671,400
20 Feb 202429.4229.4829.4029.4829.254,300
16 Feb 202429.0129.4329.0129.3829.152,900
15 Feb 202428.6229.1328.6229.0728.844,500
14 Feb 202428.5328.5328.2128.2728.058,700
13 Feb 202428.6728.6728.2428.3928.164,100
12 Feb 202428.4128.8028.4128.8028.572,600
09 Feb 202428.5228.5328.3528.4228.192,900
08 Feb 202428.3528.4428.3028.4428.226,900
07 Feb 202428.4628.4628.3428.3828.1643,800
06 Feb 202428.5228.5428.3928.4028.184,900
05 Feb 202428.7128.7128.3028.4628.2422,200
02 Feb 202428.9528.9528.6328.8128.587,400
01 Feb 202429.0129.1628.9629.0528.822,900
31 Jan 202429.4029.4028.9428.9428.7112,900
30 Jan 202429.2029.4229.1729.3829.158,500
29 Jan 202429.1729.2828.9629.2829.057,500
26 Jan 202429.0729.1929.0429.1928.964,700
25 Jan 202428.8228.8928.6528.8928.668,800
25 Jan 20240.12 Dividend
24 Jan 202428.8928.8928.7328.7328.398,400
23 Jan 202428.6528.7328.6328.6628.323,300
22 Jan 202428.5628.6628.5628.6428.302,900
19 Jan 202428.4028.4028.2628.3628.029,800
18 Jan 202428.5428.5428.3528.4528.115,000
17 Jan 202428.5028.6128.2728.4028.063,200
16 Jan 202428.9428.9428.6628.6628.3212,300
12 Jan 202429.0229.1028.8728.9728.627,300
11 Jan 202429.0129.0128.6128.7528.4111,400
10 Jan 202428.9428.9428.7628.8428.499,600
09 Jan 202429.0729.0728.7628.9228.584,700
08 Jan 202428.8929.0828.5729.0428.7024,200
05 Jan 202429.0929.3028.9729.0328.69125,800
04 Jan 202429.2429.3928.9328.9328.596,200
03 Jan 202428.9129.1728.9129.1028.7514,900
02 Jan 202428.9629.0328.9028.9228.574,200
29 Dec 202329.0829.0828.8028.8428.499,300
28 Dec 202328.9728.9728.8728.9028.554,100
27 Dec 202329.1429.2128.9229.0528.7023,300
27 Dec 20230.12 Dividend
26 Dec 202329.2629.2729.2429.2528.788,200
22 Dec 202329.1229.2029.0129.0128.551,000
21 Dec 202328.6828.9228.6828.9228.463,800
20 Dec 202329.0029.0028.6228.6228.165,500
19 Dec 202328.8028.9428.7728.9428.482,800
18 Dec 202328.7028.9328.7028.7028.246,000
15 Dec 202328.7028.7028.4528.5228.061,900
14 Dec 202328.7528.8828.7428.7428.281,500
13 Dec 202328.0828.4927.9928.4928.036,400
12 Dec 202328.3528.3528.0028.0827.634,400
11 Dec 202328.7028.7028.3928.4327.985,400
08 Dec 202328.5228.7628.5228.7228.2530,000
07 Dec 202328.6428.6428.4028.4027.9412,200
06 Dec 202328.8228.8228.6328.6328.173,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...