Quantcast

American Energy Independence ETF Historical Stock Prices

(ETF)
USAI 
$24.8987
*  
0.1537
0.62%
Get USAI Alerts
*Delayed - data as of Mar. 18, 2019 15:41 ET  -  Find a broker to begin trading USAI now


Community Rating:
View:    USAI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:41 24.93 24.919 24.8987 24.8987 1,148
03/15/2019 24.79 24.79 24.745 24.745 200,387
03/14/2019 24.89 24.89 24.8113 24.8113 310
03/13/2019 24.73 24.799 24.7299 24.7832 2,978
03/12/2019 24.72 24.726 24.63 24.6423 26,973
03/11/2019 24.46 24.5599 24.439 24.5239 1,600
03/08/2019 24.04 24.2171 24.04 24.2171 514
03/07/2019 24.25 24.4199 24.25 24.3887 1,978
03/06/2019 24.4104 24.4104 24.2872 24.2872 900
03/05/2019 24.46 24.5095 24.35 24.4339 70,031
03/04/2019 24.22 24.3965 24.21 24.3965 458,924
03/01/2019 24.295 24.4202 24.24 24.4202 300
02/28/2019 24.2 24.2707 24.1923 24.1923 1,913
02/27/2019 24.21 24.449 24.21 24.43 4,100
02/26/2019 24.62 24.62 24.3215 24.3215 3,550
02/25/2019 24.58 24.64 24.5212 24.6094 4,310
02/22/2019 24.69 24.69 24.5967 24.5967 5,607
02/21/2019 24.528 24.528 24.38 24.421 800
02/20/2019 24.79 24.86 24.75 24.7651 3,839
02/19/2019 24.86 24.86 24.8114 24.8114 448
02/15/2019 24.505 24.505 24.4528 24.4528 300
02/14/2019 24.03 24.2748 24.02 24.2748 184,078
02/13/2019 24.045 24.0699 24.01 24.0414 4,887
02/12/2019 23.76 23.7731 23.748 23.7731 200
02/11/2019 23.56 23.56 23.52 23.5584 1,772
02/08/2019 23.45 23.5203 23.45 23.5203 242
02/07/2019 23.83 23.83 23.6896 23.6896 201
02/06/2019 24.17 24.18 24.0303 24.0303 300
02/05/2019 24.37 24.37 24.2068 24.2871 2,480
02/04/2019 24.168 24.2834 24.168 24.2834 200
02/01/2019 24.15 24.15 24.147 24.147 200
01/31/2019 24.14 24.14 23.84 23.9381 1,001
01/30/2019 23.985 24.0097 23.985 24.0097 200
01/29/2019 23.4073 23.4073 23.4073 23.4073 00
01/28/2019 23.36 23.4073 23.36 23.4073 200
01/25/2019 23.37 23.43 23.355 23.4078 1,252
01/24/2019 22.91 23.1101 22.91 23.1005 764
01/23/2019 23 23 22.9388 22.9388 639
01/22/2019 23.39 23.4206 23.1358 23.1358 2,305
01/18/2019 23.53 23.669 23.52 23.598 3,266
01/17/2019 23.2 23.3423 23.2 23.3423 500
01/16/2019 23.3 23.33 23.2128 23.2128 4,400
01/15/2019 23.18 23.19 23.1791 23.1791 316
01/14/2019 22.82 22.94 22.82 22.843 666
01/11/2019 23.11 23.11 22.8911 22.8911 379
01/10/2019 22.92 23.1027 22.92 23.1027 947
01/09/2019 23.11 23.151 23.08 23.151 14,624
01/08/2019 22.75 23.02 22.7152 22.9261 2,080
01/07/2019 22.27 22.4438 22.27 22.4438 1,219
01/04/2019 21.84 21.9247 21.829 21.9247 729
01/03/2019 21.12 21.13 21.12 21.1242 210
01/02/2019 20.84 21.02 20.84 20.9157 2,085
12/31/2018 20.42 20.57 20.272 20.4804 17,755
12/28/2018 20.41 20.41 20.11 20.2169 450
12/27/2018 20.07 20.2172 19.7999 20.2172 1,018
12/26/2018 19.6887 20.3846 19.37 20.3846 4,168
12/24/2018 19.8826 19.8826 19.5305 19.5305 1,624
12/21/2018 20.55 20.57 20.3443 20.3443 604
12/20/2018 21.0691 21.0691 20.68 20.7091 2,306
12/19/2018 21.6239 21.65 21.216 21.216 200
12/18/2018 21.5743 21.59 21.4101 21.4101 3,101
12/17/2018 21.7746 21.8166 21.73 21.8166 494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio