MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USAF — Atlas America Fund
NasdaqAtlas America Fund
$27.80
+0.11(+0.38%)
- O
- 27.75
- H
- 27.80
- L
- 27.75
- V
- 2.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.80
Period Return+5.46%
Period High$30.40
Period Low$26.09
Avg Daily Volume3.2K
Total Trading Days365
USAF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.75 | $27.80 | $27.75 | $27.80 | +$0.11 | +0.38% | 2,123 | $27.77 | $27.75 $27.80 |
| Oct 7, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | $-0.17 | -0.61% | 192 | $27.75 | $27.70 $27.70 |
| Oct 6, 2026 | $27.70 | $27.90 | $27.70 | $27.87 | +$0.18 | +0.65% | 4,578 | $27.82 | $27.70 $27.90 |
| Oct 5, 2026 | $27.66 | $27.69 | $27.65 | $27.69 | $-0.01 | -0.04% | 2,209 | $27.66 | $27.65 $27.69 |
| Oct 2, 2026 | $27.71 | $27.75 | $27.70 | $27.70 | $-0.03 | -0.09% | 1,982 | $27.72 | $27.70 $27.75 |
| Oct 1, 2026 | $27.72 | $27.72 | $27.72 | $27.72 | +$0.03 | +0.11% | 98 | $27.63 | $27.72 $27.72 |
| Sep 30, 2026 | $27.81 | $27.81 | $27.68 | $27.69 | $-0.02 | -0.07% | 925 | $27.74 | $27.68 $27.81 |
| Sep 29, 2026 | $27.62 | $27.71 | $27.62 | $27.71 | +$0.04 | +0.16% | 835 | $27.64 | $27.62 $27.71 |
| Sep 28, 2026 | $27.89 | $27.89 | $27.67 | $27.67 | $-0.22 | -0.77% | 193 | $27.83 | $27.67 $27.89 |
| Sep 25, 2026 | $27.84 | $27.91 | $27.84 | $27.88 | $-0.07 | -0.23% | 997 | $27.88 | $27.84 $27.91 |
| Sep 24, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | $-0.04 | -0.13% | 72 | $27.97 | $27.95 $27.95 |
| Sep 23, 2026 | $27.95 | $27.98 | $27.95 | $27.98 | $-0.12 | -0.43% | 280 | $27.95 | $27.95 $27.98 |
| Sep 22, 2026 | $28.18 | $28.18 | $28.03 | $28.10 | +$0.03 | +0.10% | 371 | $28.10 | $28.03 $28.18 |
| Sep 21, 2026 | $28.07 | $28.07 | $28.07 | $28.07 | +$0.03 | +0.11% | 66 | $28.04 | $28.07 $28.07 |
| Sep 18, 2026 | $28.01 | $28.09 | $28.01 | $28.04 | $-0.07 | -0.25% | 13,169 | $28.02 | $28.01 $28.09 |
| Sep 17, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | +$0.03 | +0.11% | 62 | $28.15 | $28.11 $28.11 |
| Sep 16, 2026 | $28.16 | $28.16 | $28.08 | $28.08 | $-0.05 | -0.18% | 6,835 | $28.14 | $28.08 $28.16 |
| Sep 15, 2026 | $28.10 | $28.13 | $28.10 | $28.13 | +$0.03 | +0.12% | 756 | $28.11 | $28.10 $28.13 |
| Sep 14, 2026 | $28.12 | $28.12 | $28.10 | $28.10 | $-0.02 | -0.08% | 286 | $28.11 | $28.10 $28.12 |
| Sep 11, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | $-0.06 | -0.21% | 280 | $28.12 | $28.12 $28.12 |
| Sep 10, 2026 | $28.17 | $28.18 | $28.17 | $28.18 | $-0.03 | -0.09% | 221 | $28.17 | $28.17 $28.18 |
| Sep 9, 2026 | $28.15 | $28.20 | $28.15 | $28.20 | +$0.01 | +0.03% | 145 | $28.17 | $28.15 $28.20 |
| Sep 8, 2026 | $28.25 | $28.26 | $28.19 | $28.19 | $-0.06 | -0.23% | 743 | $28.25 | $28.19 $28.26 |
| Sep 4, 2026 | $28.31 | $28.31 | $28.22 | $28.26 | $-0.08 | -0.26% | 488 | $28.26 | $28.22 $28.31 |
| Sep 3, 2026 | $28.28 | $28.33 | $28.28 | $28.33 | +$0.11 | +0.41% | 1,300 | $28.28 | $28.28 $28.33 |
| Sep 2, 2026 | $28.23 | $28.23 | $28.16 | $28.22 | $-0.01 | -0.05% | 1,388 | $28.20 | $28.16 $28.23 |
| Sep 1, 2026 | $28.19 | $28.23 | $28.19 | $28.23 | $-0.17 | -0.60% | 1,406 | $28.20 | $28.19 $28.23 |
| Aug 31, 2026 | $28.35 | $28.40 | $28.35 | $28.40 | +$0.07 | +0.25% | 643 | $28.37 | $28.35 $28.40 |
| Aug 28, 2026 | $28.30 | $28.33 | $28.30 | $28.33 | $-0.22 | -0.76% | 635 | $28.31 | $28.30 $28.33 |
| Aug 27, 2026 | $28.50 | $28.55 | $28.50 | $28.55 | +$0.12 | +0.42% | 6,165 | $28.50 | $28.50 $28.55 |