Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
27.00
+0.08 (0.29%)
At close: Sep 11, 2025, 4:00 PM EDT
27.00
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:15 PM EDT
USAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 0.38% | 238 |
| Sep 10, 2025 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | 0.05% | 813 |
| Sep 9, 2025 | 26.92 | 26.95 | 26.91 | 26.91 | 26.91 | 0.02% | 2,232 |
| Sep 8, 2025 | 26.88 | 26.91 | 26.86 | 26.90 | 26.90 | 0.03% | 7,057 |
| Sep 5, 2025 | 26.62 | 26.91 | 26.62 | 26.89 | 26.89 | 0.29% | 11,987 |
| Sep 4, 2025 | 26.81 | 26.82 | 26.74 | 26.82 | 26.82 | -0.22% | 2,403 |
| Sep 3, 2025 | 26.83 | 26.90 | 26.82 | 26.88 | 26.88 | 0.11% | 3,177 |
| Sep 2, 2025 | 26.80 | 26.86 | 26.78 | 26.85 | 26.85 | 0.22% | 6,805 |
| Aug 29, 2025 | 26.83 | 26.83 | 26.74 | 26.79 | 26.79 | 0.30% | 1,347 |
| Aug 28, 2025 | 26.69 | 26.72 | 26.65 | 26.71 | 26.71 | 0.04% | 3,016 |
| Aug 27, 2025 | 26.78 | 26.78 | 26.66 | 26.69 | 26.69 | 0.23% | 2,160 |
| Aug 26, 2025 | 26.74 | 26.74 | 26.62 | 26.63 | 26.63 | 0.30% | 6,533 |
| Aug 25, 2025 | 26.50 | 26.64 | 26.50 | 26.56 | 26.56 | -0.30% | 6,167 |
| Aug 22, 2025 | 26.52 | 26.69 | 26.52 | 26.64 | 26.64 | 0.57% | 2,542 |
| Aug 21, 2025 | 26.48 | 26.49 | 26.46 | 26.49 | 26.49 | -0.02% | 601 |
| Aug 20, 2025 | 26.55 | 26.55 | 26.43 | 26.49 | 26.49 | 0.34% | 465 |
| Aug 19, 2025 | 26.55 | 26.55 | 26.40 | 26.40 | 26.40 | -0.21% | 13,674 |
| Aug 18, 2025 | 26.48 | 26.49 | 26.43 | 26.46 | 26.46 | -0.04% | 1,823 |
| Aug 15, 2025 | 26.47 | 26.47 | 26.44 | 26.47 | 26.47 | 0.19% | 1,262 |
| Aug 14, 2025 | 26.59 | 26.59 | 26.38 | 26.42 | 26.42 | -0.26% | 498 |
| Aug 13, 2025 | 26.28 | 26.50 | 26.28 | 26.49 | 26.49 | 0.23% | 4,061 |
| Aug 12, 2025 | 26.34 | 26.45 | 26.34 | 26.43 | 26.43 | 0.23% | 1,779 |
| Aug 11, 2025 | 26.37 | 26.40 | 26.33 | 26.37 | 26.37 | -0.26% | 4,627 |
| Aug 8, 2025 | 26.45 | 26.45 | 26.42 | 26.44 | 26.44 | -0.18% | 1,065 |
| Aug 7, 2025 | 26.48 | 26.49 | 26.39 | 26.48 | 26.48 | 0.03% | 7,351 |
| Aug 6, 2025 | 26.49 | 26.49 | 26.45 | 26.48 | 26.48 | 0.06% | 384 |
| Aug 5, 2025 | 26.50 | 26.51 | 26.44 | 26.46 | 26.46 | 0.05% | 4,968 |
| Aug 4, 2025 | 26.25 | 26.48 | 26.25 | 26.45 | 26.45 | 0.19% | 8,045 |
| Aug 1, 2025 | 26.34 | 26.40 | 26.34 | 26.40 | 26.40 | 0.37% | 1,204 |
| Jul 31, 2025 | 26.45 | 26.45 | 26.26 | 26.30 | 26.30 | -0.10% | 4,883 |
| Jul 30, 2025 | 26.46 | 26.46 | 26.27 | 26.33 | 26.33 | -0.64% | 9,481 |
| Jul 29, 2025 | 26.46 | 26.50 | 26.45 | 26.50 | 26.50 | 0.11% | 3,962 |
| Jul 28, 2025 | 26.41 | 26.52 | 26.41 | 26.47 | 26.47 | -0.30% | 1,966 |
| Jul 25, 2025 | 26.50 | 26.58 | 26.49 | 26.55 | 26.55 | -0.33% | 4,353 |
| Jul 24, 2025 | 26.66 | 26.66 | 26.63 | 26.63 | 26.63 | -0.16% | 715 |
| Jul 23, 2025 | 26.73 | 26.73 | 26.66 | 26.68 | 26.68 | -0.11% | 1,929 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.62 | 26.71 | 26.71 | 0.29% | 2,494 |
| Jul 21, 2025 | 26.58 | 26.63 | 26.58 | 26.63 | 26.63 | 0.33% | 1,229 |
| Jul 18, 2025 | 26.56 | 26.56 | 26.53 | 26.54 | 26.54 | 0.19% | 4,137 |
| Jul 17, 2025 | 26.47 | 26.51 | 26.47 | 26.49 | 26.49 | -0.09% | 1,687 |
| Jul 16, 2025 | 26.54 | 26.55 | 26.49 | 26.52 | 26.52 | 0.30% | 1,803 |
| Jul 15, 2025 | 26.45 | 26.46 | 26.39 | 26.44 | 26.44 | -0.21% | 2,211 |
| Jul 14, 2025 | 26.62 | 26.62 | 26.47 | 26.49 | 26.49 | - | 4,293 |
| Jul 11, 2025 | 26.50 | 26.51 | 26.47 | 26.49 | 26.49 | 0.23% | 2,105 |
| Jul 10, 2025 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | -0.08% | 1,913 |
| Jul 9, 2025 | 26.42 | 26.47 | 26.42 | 26.45 | 26.45 | -0.13% | 4,053 |
| Jul 8, 2025 | 26.55 | 26.55 | 26.48 | 26.49 | 26.49 | -0.06% | 2,460 |
| Jul 7, 2025 | 26.54 | 26.54 | 26.44 | 26.50 | 26.50 | 0.26% | 4,711 |
| Jul 3, 2025 | 26.21 | 26.49 | 26.21 | 26.43 | 26.43 | -0.13% | 9,770 |
| Jul 2, 2025 | 26.26 | 26.47 | 26.26 | 26.47 | 26.47 | 0.30% | 592 |