Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Energy Independence ETF (NY: USAI )

31.98 -0.22 (-0.67%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.85 18.94 18.85 18.94 944 +0.18(+0.97%)
Sep 27, 2018 18.76 18.76 18.76 18.76 242 +0.04(+0.22%)
Sep 26, 2018 18.86 18.86 18.72 18.72 1,619 -0.20(-1.05%)
Sep 25, 2018 18.96 18.96 18.85 18.92 1,619 -0.25(-1.32%)
Sep 24, 2018 19.17 19.17 19.17 19.17 136 +0.05(+0.27%)
Sep 21, 2018 19.14 19.15 19.12 19.12 1,348 -0.02(-0.12%)
Sep 20, 2018 19.17 19.21 19.14 19.14 2,020 -0.03(-0.15%)
Sep 19, 2018 19.18 19.18 19.17 19.17 522 -0.01(-0.08%)
Sep 18, 2018 19.19 19.19 19.15 19.19 2,851 -0.06(-0.32%)
Sep 17, 2018 19.42 19.42 19.25 19.25 654 -0.06(-0.33%)
Sep 14, 2018 19.36 19.36 19.31 19.31 809 -0.17(-0.89%)
Sep 13, 2018 19.54 19.54 19.49 19.49 4,208 -0.09(-0.48%)
Sep 12, 2018 19.58 19.58 19.58 19.58 249 +0.12(+0.61%)
Sep 11, 2018 19.46 19.46 19.46 19.46 134 +0.21(+1.08%)
Sep 10, 2018 19.26 19.26 19.22 19.25 2,008 -0.02(-0.12%)
Sep 07, 2018 19.30 19.30 19.24 19.28 11,600 -0.27(-1.37%)
Sep 06, 2018 19.54 19.54 19.54 19.54 833 +0.00(+0.00%)
Sep 05, 2018 19.28 19.54 19.25 19.54 4,109 +0.08(+0.42%)
Sep 04, 2018 19.56 19.56 19.38 19.46 15,770 -0.03(-0.15%)
Aug 31, 2018 19.49 19.49 19.49 0 -0.19(-0.97%)
Aug 30, 2018 19.73 19.73 19.67 19.68 2,716 -0.21(-1.05%)
Aug 29, 2018 19.87 19.91 19.79 19.89 1,834 +0.01(+0.07%)
Aug 28, 2018 20.18 20.18 19.88 19.88 4,035 -0.26(-1.29%)
Aug 27, 2018 20.08 20.14 20.07 20.14 2,438 +0.05(+0.26%)
Aug 24, 2018 20.03 20.17 20.03 20.08 10,925 +0.00(+0.00%)
Aug 23, 2018 20.18 20.18 20.08 20.08 1,920 -0.13(-0.64%)
Aug 22, 2018 20.13 20.21 20.13 20.21 13,758 +0.05(+0.26%)
Aug 21, 2018 20.14 20.16 20.14 20.16 1,251 +0.05(+0.24%)
Aug 20, 2018 19.96 20.11 19.96 20.11 1,753 +0.30(+1.50%)
Aug 17, 2018 19.87 19.87 19.82 19.82 1,618 +0.06(+0.30%)
Aug 16, 2018 19.75 19.76 19.74 19.76 1,656 +0.26(+1.33%)
Aug 15, 2018 19.50 19.50 19.50 19.50 474 -0.43(-2.16%)
Aug 14, 2018 19.94 19.94 19.93 19.93 1,787 +0.08(+0.41%)
Aug 13, 2018 20.19 20.19 19.82 19.85 21,338 -0.36(-1.76%)
Aug 10, 2018 20.01 20.20 20.01 20.20 4,046 +0.03(+0.15%)
Aug 09, 2018 20.02 20.21 20.02 20.17 13,928 +0.17(+0.85%)
Aug 08, 2018 19.91 20.00 19.88 20.00 15,297 +0.01(+0.04%)
Aug 07, 2018 20.10 20.10 19.99 19.99 11,061 -0.19(-0.92%)
Aug 06, 2018 20.06 20.18 20.06 20.18 4,216 +0.21(+1.04%)
Aug 03, 2018 19.99 19.99 19.96 19.97 8,362 +0.03(+0.15%)
Aug 02, 2018 19.58 19.98 19.58 19.94 20,752 +0.18(+0.90%)
Aug 01, 2018 19.71 19.76 19.70 19.76 4,182 +0.06(+0.29%)
Jul 31, 2018 19.72 19.72 19.68 19.71 2,832 +0.09(+0.46%)
Jul 30, 2018 19.59 19.62 19.59 19.62 2,127 +0.07(+0.38%)
Jul 27, 2018 19.54 19.55 19.54 19.54 539 -0.15(-0.75%)
Jul 26, 2018 19.71 19.71 19.69 19.69 539 +0.07(+0.34%)
Jul 25, 2018 19.42 19.62 19.42 19.62 8,090 +0.30(+1.53%)
Jul 24, 2018 19.38 19.38 19.31 19.33 3,106 +0.04(+0.23%)
Jul 23, 2018 19.25 19.29 19.23 19.28 18,722 -0.01(-0.08%)
Jul 20, 2018 19.47 19.47 19.30 19.30 5,217 -0.20(-1.03%)
Jul 19, 2018 19.51 19.51 19.50 19.50 6,474 +0.41(+2.15%)
Jul 18, 2018 18.85 19.09 18.85 19.09 404 +0.16(+0.85%)
Jul 17, 2018 18.97 18.98 18.90 18.93 11,101 -0.13(-0.67%)
Jul 16, 2018 19.16 19.16 19.02 19.05 3,338 -0.16(-0.85%)
Jul 13, 2018 19.29 19.29 19.16 19.22 21,569 +0.00(+0.00%)
Jul 12, 2018 19.22 19.22 19.22 19.22 134 +0.10(+0.50%)
Jul 11, 2018 19.21 19.28 19.11 19.12 1,876 -0.21(-1.09%)
Jul 10, 2018 19.33 19.33 19.33 19.33 674 -0.03(-0.15%)
Jul 09, 2018 19.41 19.41 19.36 19.36 6,208 -0.03(-0.13%)
Jul 06, 2018 19.16 19.39 19.16 19.39 3,293 +0.22(+1.16%)
Jul 05, 2018 19.23 19.23 19.16 19.16 4,935 +0.09(+0.47%)
Jul 03, 2018 19.08 19.08 19.08 0 +0.17(+0.90%)
Jul 02, 2018 19.10 19.10 18.90 18.90 1,829 -0.21(-1.09%)
Jun 29, 2018 19.06 19.16 19.06 19.11 4,594 +0.18(+0.96%)
Jun 28, 2018 18.90 18.94 18.90 18.93 1,981 +0.08(+0.42%)
Jun 27, 2018 19.04 19.04 18.85 18.85 7,556 -0.19(-0.97%)
Jun 26, 2018 18.79 19.04 18.79 19.04 3,065 +0.30(+1.58%)
Jun 25, 2018 18.81 18.82 18.74 18.74 6,931 -0.38(-2.01%)
Jun 22, 2018 19.11 19.25 19.11 19.13 3,261 +0.27(+1.45%)
Jun 21, 2018 18.96 18.96 18.82 18.85 13,179 -0.19(-0.99%)
Jun 20, 2018 18.99 19.04 18.88 19.04 2,770 +0.36(+1.92%)
Jun 19, 2018 18.72 18.72 18.68 18.68 1,591 -0.37(-1.95%)
Jun 18, 2018 19.02 19.07 19.02 19.05 11,424 +0.23(+1.22%)
Jun 15, 2018 19.18 18.82 18.82 1,281 -0.36(-1.88%)
Jun 14, 2018 19.18 19.19 19.16 19.18 3,059 +0.19(+0.98%)
Jun 13, 2018 19.32 19.32 19.00 19.00 2,967 -0.28(-1.44%)
Jun 12, 2018 19.36 19.37 19.27 19.28 4,167 -0.10(-0.53%)
Jun 11, 2018 19.11 19.39 19.07 19.38 14,204 +0.33(+1.71%)
Jun 08, 2018 19.05 19.08 19.04 19.05 3,597 -0.10(-0.55%)
Jun 07, 2018 19.10 19.19 19.08 19.16 4,811 +0.21(+1.10%)
Jun 06, 2018 18.95 18.95 8,311 -0.16(-0.85%)
Jun 05, 2018 19.19 19.19 19.11 19.11 6,405 -0.03(-0.15%)
Jun 04, 2018 19.25 19.25 19.11 19.14 4,604 +0.03(+0.15%)
Jun 01, 2018 19.22 19.22 19.08 19.11 6,938 +0.06(+0.31%)
May 31, 2018 19.05 19.05 19.05 19.05 2,117 +0.00(+0.00%)
May 30, 2018 18.59 19.05 18.59 19.05 3,164 +0.56(+3.01%)
May 29, 2018 18.50 18.50 18.50 18.50 539 +0.03(+0.15%)
May 25, 2018 18.47 18.47 18.47 0 -0.19(-0.99%)
May 24, 2018 18.66 18.66 18.65 18.65 644 -0.16(-0.83%)
May 23, 2018 18.81 18.81 18.81 18.81 548 -0.04(-0.20%)
May 22, 2018 18.83 19.07 18.83 18.85 14,146 -0.04(-0.24%)
May 21, 2018 18.95 18.95 18.85 18.89 10,507 +0.14(+0.73%)
May 18, 2018 18.74 18.76 18.74 18.75 1,107 -0.11(-0.57%)
May 17, 2018 18.85 18.94 18.83 18.86 1,883 +0.16(+0.88%)
May 16, 2018 18.76 18.76 18.76 18.70 1,796 -0.09(-0.48%)
May 15, 2018 18.79 18.79 18.79 18.79 558 -0.10(-0.51%)
May 14, 2018 18.88 18.90 18.87 18.88 2,833 +0.17(+0.91%)
May 11, 2018 18.70 18.72 18.70 18.71 4,149 +0.13(+0.72%)
May 10, 2018 18.53 18.59 18.53 18.58 35,070 +0.04(+0.24%)
May 09, 2018 18.61 18.61 18.53 18.53 809 +0.20(+1.07%)
May 08, 2018 18.10 18.34 18.10 18.34 1,555 -0.18(-0.98%)
May 07, 2018 18.43 18.54 18.43 18.52 3,256 +0.39(+2.17%)
May 04, 2018 18.14 18.14 18.13 18.13 4,041 +0.28(+1.58%)
May 03, 2018 17.84 17.84 17.84 17.84 269 -0.24(-1.35%)
May 02, 2018 17.96 18.09 17.96 18.09 1,079 +0.28(+1.59%)
Apr 30, 2018 17.81 17.81 17.81 0 +0.10(+0.56%)
Apr 27, 2018 17.72 17.72 17.71 17.71 404 -0.05(-0.31%)
Apr 26, 2018 17.71 17.84 17.70 17.76 1,603 +0.15(+0.84%)
Apr 24, 2018 17.61 17.61 17.61 0 -0.33(-1.86%)
Apr 23, 2018 17.82 17.95 17.82 17.95 687 +0.09(+0.50%)
Apr 20, 2018 17.86 17.86 17.86 17.86 2,886 -0.11(-0.62%)
Apr 19, 2018 17.98 17.98 17.97 17.97 4,451 -0.15(-0.84%)
Apr 18, 2018 18.13 18.13 18.12 18.12 1,216 +0.08(+0.46%)
Apr 17, 2018 18.04 18.04 18.04 18.04 555 +0.31(+1.77%)
Apr 16, 2018 17.73 17.73 17.73 17.73 188 +0.47(+2.71%)
Apr 12, 2018 17.26 17.26 17.26 0 -0.02(-0.13%)
Apr 11, 2018 17.29 17.29 17.28 17.28 1,348 +0.44(+2.64%)
Apr 09, 2018 16.84 16.84 16.84 0 -0.20(-1.18%)
Apr 06, 2018 17.04 17.04 17.04 17.04 195 +0.33(+1.95%)
Apr 02, 2018 16.71 16.71 16.71 0 -0.01(-0.04%)
Mar 29, 2018 16.72 16.72 16.72 0 +0.23(+1.42%)
Mar 28, 2018 16.48 16.48 16.48 16.48 134 -0.19(-1.14%)
Mar 23, 2018 16.67 16.67 16.67 0 -0.29(-1.73%)
Mar 22, 2018 16.97 16.97 16.97 16.97 227 -0.01(-0.07%)
Mar 21, 2018 16.87 16.98 16.87 16.98 3,372 +0.17(+1.02%)
Mar 20, 2018 16.82 16.82 16.79 16.81 1,820 -0.64(-3.66%)
Mar 16, 2018 17.44 17.44 17.44 106 -0.18(-1.01%)
Mar 09, 2018 17.62 17.62 17.62 0 +0.30(+1.71%)
Mar 08, 2018 17.33 17.33 17.33 17.33 338 -0.24(-1.35%)
Mar 05, 2018 17.56 17.56 17.56 0 +0.22(+1.25%)
Mar 02, 2018 17.35 17.35 17.35 17.35 677 -0.93(-5.08%)
Feb 26, 2018 18.27 18.27 18.27 67 +0.07(+0.37%)
Feb 23, 2018 18.21 18.21 18.21 18.21 876 -0.28(-1.52%)
Feb 21, 2018 18.49 18.49 18.49 0 -0.26(-1.38%)
Feb 16, 2018 18.75 18.75 18.75 256 -0.28(-1.48%)
Feb 15, 2018 19.03 19.03 19.03 19.03 242 +0.03(+0.16%)
Feb 14, 2018 18.99 19.00 18.99 19.00 644 +0.17(+0.90%)
Feb 13, 2018 18.84 18.84 18.83 18.83 503 +0.18(+0.95%)
Feb 12, 2018 18.65 18.65 18.65 18.65 337 +0.80(+4.50%)
Feb 09, 2018 17.85 17.85 17.85 17.85 578 -1.16(-6.09%)
Feb 07, 2018 19.01 19.01 19.01 0 +0.18(+0.97%)
Feb 06, 2018 17.79 18.83 17.79 18.83 2,427 +0.33(+1.78%)
Feb 05, 2018 18.74 18.74 18.35 18.50 1,686 -0.54(-2.85%)
Feb 02, 2018 19.16 19.16 19.04 19.04 1,642 -0.42(-2.17%)
Feb 01, 2018 19.46 19.46 19.46 19.46 283 -0.17(-0.85%)
Jan 31, 2018 19.63 19.63 19.63 19.63 319 -0.02(-0.09%)
Jan 30, 2018 19.83 19.83 19.65 19.65 678 -0.38(-1.89%)
Jan 29, 2018 20.22 20.22 20.02 20.02 16,862 -0.25(-1.24%)
Jan 25, 2018 20.28 20.28 20.28 0 -0.21(-1.01%)
Jan 24, 2018 20.55 20.55 20.48 20.48 1,201 -0.07(-0.32%)
Jan 23, 2018 20.55 20.55 20.55 20.55 748 +0.37(+1.84%)
Jan 22, 2018 20.17 20.18 20.17 20.18 505 +0.35(+1.76%)
Jan 19, 2018 19.83 19.83 19.83 19.83 2,461 -0.36(-1.76%)
Jan 17, 2018 20.19 20.19 20.19 199 -0.04(-0.22%)
Jan 16, 2018 20.48 20.18 20.23 7,909 +0.03(+0.15%)
Jan 12, 2018 20.20 20.20 20.20 0 +0.06(+0.29%)
Jan 11, 2018 19.88 20.14 19.88 20.14 1,672 +0.28(+1.40%)
Jan 10, 2018 19.86 19.87 19.86 19.86 10,102 -0.00(-0.02%)
Jan 09, 2018 19.88 19.90 19.87 19.87 11,698 -0.02(-0.12%)
Jan 08, 2018 19.90 19.90 19.76 19.89 1,650 +0.13(+0.68%)
Jan 05, 2018 19.83 19.83 19.76 19.76 1,497 -0.19(-0.93%)
Jan 04, 2018 20.06 20.06 19.94 19.94 3,376 -0.02(-0.08%)
Jan 03, 2018 19.83 19.96 19.82 19.96 2,290 +0.42(+2.12%)
Jan 02, 2018 19.39 19.56 19.39 19.54 2,344 +0.29(+1.48%)
Dec 29, 2017 19.26 19.26 19.26 0 +0.09(+0.45%)
Dec 26, 2017 19.17 19.17 19.17 0 +0.19(+1.02%)
Dec 22, 2017 18.98 18.98 18.98 18.98 1,348 +0.33(+1.79%)
Dec 20, 2017 18.65 18.65 18.65 0 -0.21(-1.14%)
Dec 19, 2017 18.86 18.86 18.86 18.86 812 +0.00(+0.00%)
Dec 14, 2017 18.86 18.86 18.86 134 +0.27(+1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.