Atlas America Fund (USAF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.788643533123 | 25.36 | 25.56 | 25.34 | 13472 | 25.43990085 | CS |
| 4 | -0.04 | -0.15625 | 25.6 | 25.6 | 25.03 | 9467 | 25.30171027 | CS |
| 12 | 0.43 | 1.71110226821 | 25.13 | 27.1392 | 25 | 13097 | 25.2103041 | CS |
| 26 | 0.43 | 1.71110226821 | 25.13 | 27.1392 | 25 | 13097 | 25.2103041 | CS |
| 52 | 0.43 | 1.71110226821 | 25.13 | 27.1392 | 25 | 13097 | 25.2103041 | CS |
| 156 | 0.43 | 1.71110226821 | 25.13 | 27.1392 | 25 | 13097 | 25.2103041 | CS |
| 260 | 0.43 | 1.71110226821 | 25.13 | 27.1392 | 25 | 13097 | 25.2103041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 25.56 | 0.09 | 0.36 | 25.8 | 25.8 | 25.55 | 34109 |
| 1737675300 | 25.4672 | 0 | 0.00 | 25.4672 | 25.4672 | 25.4672 | 0 |
| 1737588900 | 25.4672 | 0.04 | 0.17 | 25.55 | 25.55 | 25.43 | 18249 |
| 1737502500 | 25.425 | 0.04 | 0.16 | 25.46 | 25.48 | 25.425 | 16902 |
| 1737156900 | 25.3838 | -0.02 | -0.06 | 25.36 | 25.42 | 25.36 | 4075 |
| 1737070500 | 25.3997 | 0.09 | 0.37 | 25.31 | 25.3997 | 25.31 | 20450 |
| 1736984100 | 25.305 | 0.02 | 0.06 | 25.25 | 25.4 | 25.25 | 16733 |
| 1736897700 | 25.2894 | 0.06 | 0.26 | 25.2453 | 25.31 | 25.2453 | 10334 |
| 1736811300 | 25.225 | 0 | 0.01 | 25.22 | 25.225 | 25.1668 | 4132 |
| 1736552100 | 25.2213 | -0.01 | -0.02 | 25.26 | 25.26 | 25.2 | 10566 |
| 1736379300 | 25.227 | 0.01 | 0.05 | 25.239 | 25.24 | 25.227 | 869 |
| 1736292900 | 25.215 | 0.02 | 0.10 | 25.24 | 25.24 | 25.215 | 3658 |
| 1736206500 | 25.19 | -0.04 | -0.14 | 25.284 | 25.284 | 25.19 | 4509 |
| 1735947300 | 25.225 | 0.01 | 0.04 | 25.22 | 25.24 | 25.2 | 6009 |
| 1735860900 | 25.215 | 0.03 | 0.12 | 25.2202 | 25.25 | 25.18 | 3737 |
| 1735688100 | 25.185 | 0.1 | 0.40 | 25.18 | 25.185 | 25.16 | 11514 |
| 1735601700 | 25.085 | -0.03 | -0.10 | 25.09 | 25.11 | 25.03 | 5057 |
| 1735342500 | 25.11 | -0.05 | -0.18 | 25.6 | 25.6 | 25.08 | 10020 |
| 1735256100 | 25.155 | 0.03 | 0.12 | 25.36 | 25.36 | 25.15 | 4328 |
| 1735077840 | 25.125 | 0.02 | 0.09 | 25.1 | 25.15 | 25.08 | 8074 |
| 1734996900 | 25.1013 | 0.01 | 0.04 | 25.31 | 25.31 | 25.03 | 6270 |
| 1734737700 | 25.0905 | 0.09 | 0.34 | 25.01 | 25.11 | 25.01 | 5276 |
| 1734651300 | 25.0052 | -0.01 | -0.04 | 25.059 | 25.059 | 25 | 9654 |
| 1734564900 | 25.015 | -0.18 | -0.69 | 25.21 | 25.23 | 25.015 | 15762 |
| 1734478500 | 25.19 | -0.04 | -0.16 | 25.191 | 25.22 | 25.18 | 16787 |
| 1734392100 | 25.2313 | -0.01 | -0.05 | 25.289 | 25.31 | 25.2313 | 14871 |
| 1734132900 | 25.2434 | -0.03 | -0.12 | 25.25 | 25.28 | 25.2301 | 18713 |
| 1734046500 | 25.2726 | -0.01 | -0.03 | 25.25 | 25.2994 | 25.25 | 7185 |
| 1733960100 | 25.28 | 0.04 | 0.17 | 25.26 | 25.31 | 25.25 | 5703 |
| 1733873700 | 25.2368 | 0.05 | 0.19 | 25.2 | 25.256 | 25.2 | 6503 |
| 1733787300 | 25.19 | 0.05 | 0.22 | 25.249 | 25.25 | 25.18 | 13570 |
| 1733528100 | 25.135 | 0.05 | 0.20 | 25.11 | 25.15 | 25.11 | 16231 |
| 1733441700 | 25.085 | -0.02 | -0.08 | 25.15 | 25.15 | 25.06 | 16430 |
| 1733355300 | 25.105 | -0.04 | -0.14 | 25.11 | 25.13 | 25.061 | 9406 |
| 1733268900 | 25.14 | 0.03 | 0.12 | 25.13 | 25.15 | 25.051 | 15915 |
| 1733182500 | 25.11 | -0.12 | -0.46 | 25.42 | 25.42 | 25.09 | 16614 |
| 1732917840 | 25.225 | 0 | 0.01 | 25.48 | 25.48 | 25.22 | 26001 |
| 1732750500 | 25.2233 | 0.04 | 0.17 | 25.45 | 25.45 | 25.2 | 24621 |
| 1732664100 | 25.1809 | 0.05 | 0.18 | 25.14 | 25.202 | 25.14 | 14479 |
| 1732577700 | 25.1355 | -0.14 | -0.55 | 25.15 | 25.2 | 25.12 | 11022 |
| 1732318500 | 25.275 | 0.08 | 0.32 | 25.26 | 25.31 | 25.25 | 12444 |
| 1732232100 | 25.195 | 0.07 | 0.27 | 25.175 | 25.23 | 25.11 | 61582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
