Skip to main content
logo
Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
26.35
-0.13 (-0.50%)
Jun 27, 2025, 4:00 PM - Market closed

USAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.6526.6526.4726.4826.48-0.24%2,048
Jun 17, 202526.5026.5726.4526.5426.540.03%8,163
Jun 16, 202526.7426.7426.5026.5326.53-0.41%4,253
Jun 13, 202526.5226.6426.5226.6426.640.43%3,872
Jun 12, 202526.5726.5726.4826.5326.530.09%6,664
Jun 11, 202526.4226.5026.4126.5026.500.30%5,090
Jun 10, 202526.4326.4726.4026.4226.420.08%5,153
Jun 9, 202526.2026.4026.2026.4026.400.34%2,331
Jun 6, 202526.9526.9526.3026.3126.31-0.49%2,658
Jun 5, 202526.1726.4926.1726.4426.440.21%9,307
Jun 4, 202526.3126.4426.3126.3926.39-0.21%8,917
Jun 3, 202526.6726.6726.3726.4426.44-0.19%9,771
Jun 2, 202526.3026.5026.3026.4926.490.61%5,279
May 30, 202526.4526.4526.3026.3326.33-0.04%4,767
May 29, 202526.3626.3926.3326.3426.340.11%4,381
May 28, 202526.3326.3426.2726.3126.31-0.11%7,848
May 27, 202526.5126.5126.3226.3426.34-0.64%10,170
May 23, 202526.2726.5126.2726.5126.510.51%1,304
May 22, 202526.3926.3926.3826.3826.38-0.25%530
May 21, 202526.4526.4726.4426.4426.440.06%791
May 20, 202526.4426.4426.4026.4326.430.38%3,533
May 19, 202526.2526.3326.2526.3326.330.30%6,280
May 16, 202526.2526.2526.2526.2526.25-173
May 15, 202526.1426.2526.1426.2526.250.50%3,702
May 14, 202526.1126.1326.0926.1226.12-0.59%2,568
May 13, 202526.2426.2726.1926.2726.270.08%2,427
May 12, 202526.3726.3726.1726.2526.25-0.46%22,555
May 9, 202526.3826.3826.3726.3726.370.16%585
May 8, 202526.4226.4226.3326.3326.33-0.41%4,018
May 7, 202526.4626.4626.4226.4426.44-0.33%3,053
May 6, 202526.5626.5626.4826.5326.530.47%4,402
May 5, 202526.2226.4026.2226.4026.400.49%4,750
May 2, 202526.3526.3526.2526.2726.270.32%4,971
May 1, 202526.2426.2426.1326.1926.19-0.53%7,902
Apr 30, 202526.2126.3326.2126.3226.320.13%5,722
Apr 29, 202526.2326.3426.2226.2926.29-0.26%7,630
Apr 28, 202526.5026.5026.2526.3626.360.29%11,980
Apr 25, 202526.2526.2926.1626.2926.29-0.11%2,348
Apr 24, 202526.4626.4626.3026.3226.320.33%4,143
Apr 23, 202526.5026.5026.1626.2326.23-0.58%9,510
Apr 22, 202526.4926.4926.3626.3826.380.04%15,024
Apr 21, 202526.5826.5826.3326.3726.370.48%8,363
Apr 17, 202526.2526.2926.1626.2526.250.30%11,019
Apr 16, 202526.1126.2226.1126.1726.170.68%8,889
Apr 15, 202526.0026.0125.9925.9925.990.06%2,297
Apr 14, 202525.9625.9925.8625.9825.980.23%10,389
Apr 11, 202525.9325.9425.7925.9225.920.98%3,353
Apr 10, 202525.6425.7925.6425.6625.660.15%2,403
Apr 9, 202525.5325.8425.3625.6325.630.97%9,385
Apr 8, 202525.6025.6025.3425.3825.380.02%7,424