Dark

USAF
Atlas America Fund
stock NASDAQ ETF

Market Open

Aug 12, 2026 12:27:47 PM EDT

28.25USD0.000%(+28.25)20,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	28.2500	28.2500	28.2100	28.2100	-0.116%	544	0.000%
2026-08-12	28.2200	28.2427	28.2200	28.2427	+0.383%	376	-0.116%
2026-08-11	28.1300	28.1350	28.1300	28.1350	-0.196%	285	+0.267%
2026-08-10	27.9700	28.1902	27.9700	28.1902	+0.506%	1,236	+0.070%
2026-08-07	27.9700	28.1000	27.9700	28.0484	+0.621%	22,218	+0.576%
2026-08-06	27.9000	27.9001	27.8753	27.8753	-0.193%	222	+1.201%
2026-08-05	27.8100	27.9500	27.8100	27.9292	+0.676%	3,084	+1.005%
2026-08-04	27.6500	27.7417	27.6500	27.7417	+0.242%	657	+1.688%
2026-08-03	27.6100	27.6748	27.6100	27.6748	+0.207%	856	+1.934%
2026-07-31	27.6200	27.6700	27.5300	27.6177	-0.063%	12,427	+2.145%
2026-07-30	27.6200	27.6350	27.6000	27.6350	-0.073%	1,692	+2.081%
2026-07-29	27.5800	27.6553	27.5800	27.6553	-0.034%	333	+2.006%
2026-07-28	27.5500	27.7000	27.5100	27.6646	+0.035%	902	+1.971%
2026-07-27	27.6549	27.6549	27.6549	27.6549	-0.235%	8	+2.007%
2026-07-24	27.7450	27.7450	27.7200	27.7200	+0.134%	637	+1.768%
2026-07-23	27.6700	27.6828	27.6300	27.6828	-0.167%	1,777	+1.904%
2026-07-22	27.7500	27.7700	27.7292	27.7292	+0.033%	343	+1.734%
2026-07-21	27.7200	27.7200	27.7200	27.7200	+0.281%	32	+1.768%
2026-07-20	27.6422	27.6422	27.6422	27.6422	-0.046%	117	+2.054%
2026-07-17	27.6428	27.7000	27.6428	27.6550	+0.272%	853	+2.007%
2026-07-16	27.6200	27.6200	27.5800	27.5800	-0.315%	275	+2.284%
2026-07-15	27.7499	27.7499	27.6400	27.6671	+0.044%	735	+1.962%
2026-07-14	27.6550	27.6550	27.6550	27.6550	+0.199%	219	+2.007%
2026-07-13	27.6900	27.6900	27.6000	27.6000	-0.018%	203	+2.210%
2026-07-10	27.6050	27.6050	27.6050	27.6050	-0.054%	206	+2.192%
2026-07-09	27.6200	27.6200	27.6200	27.6200	+0.290%	127	+2.136%
2026-07-08	27.4900	27.5400	27.4810	27.5400	-0.341%	524	+2.433%
2026-07-07	27.5900	27.7000	27.5900	27.6343	-0.084%	426	+2.083%
2026-07-06	27.5500	27.6575	27.5500	27.6575	+0.573%	164	+1.998%
2026-07-02	27.5000	27.5000	27.5000	27.5000	+0.255%	343	+2.582%
2026-07-01	27.4300	27.4300	27.4300	27.4300	+0.256%	17	+2.844%
2026-06-30	27.2800	27.3600	27.2800	27.3600	+0.080%	438	+3.107%
2026-06-29	27.3000	27.3700	27.2600	27.3382	+0.093%	4,037	+3.189%
2026-06-26	27.1200	27.3600	27.1200	27.3128	+0.280%	3,452	+3.285%
2026-06-25	27.2450	27.2450	27.2365	27.2365	-0.008%	320	+3.574%
2026-06-24	27.2200	27.2450	27.1900	27.2387	+0.105%	10,786	+3.566%
2026-06-23	27.1800	27.2100	27.1700	27.2100	+0.229%	387	+3.675%
2026-06-22	27.0200	27.1500	27.0200	27.1478	+0.029%	5,660	+3.913%
2026-06-18	27.1450	27.1450	27.1400	27.1400	-0.312%	268	+3.943%
2026-06-17	27.2500	27.2500	27.2250	27.2250	-0.408%	312	+3.618%
2026-06-16	27.3300	27.3366	27.3100	27.3366	+0.006%	1,120	+3.195%
2026-06-15	27.3000	27.4000	27.2900	27.3350	-0.110%	20,861	+3.201%
2026-06-12	27.4400	27.4400	27.3400	27.3650	-0.091%	1,347	+3.088%
2026-06-11	27.4100	27.4200	27.3900	27.3900	+0.073%	618	+2.994%
2026-06-10	27.2500	27.4000	27.2500	27.3700	+0.055%	2,189	+3.069%
2026-06-09	27.3100	27.3550	27.2800	27.3550	+0.256%	3,421	+3.126%
2026-06-08	27.3050	27.3050	27.2851	27.2851	-0.328%	235	+3.390%
2026-06-05	27.4300	27.4300	27.3300	27.3750	-0.182%	2,476	+3.050%
2026-06-04	27.3300	27.4500	27.3300	27.4250	+0.230%	757	+2.862%
2026-06-03	27.4400	27.4400	27.3600	27.3622	-0.374%	1,364	+3.098%
2026-06-02	27.4650	27.4650	27.4650	27.4650	-0.035%	116	+2.713%
2026-06-01	27.5000	27.5000	27.4700	27.4747	-0.074%	2,300	+2.676%
2026-05-29	27.4800	27.5000	27.4800	27.4950	+0.091%	8,196	+2.600%
2026-05-28	27.4800	27.4800	27.4700	27.4700	+0.219%	518	+2.694%
2026-05-27	27.4700	27.4700	27.3900	27.4100	-0.321%	2,149	+2.919%
2026-05-26	27.4802	27.4983	27.4800	27.4983	-0.006%	1,394	+2.588%
2026-05-22	27.4700	27.5000	27.4600	27.5000	-0.018%	962	+2.582%
2026-05-21	27.4800	27.5050	27.4700	27.5050	-0.254%	530	+2.563%
2026-05-20	27.5750	27.5750	27.5750	27.5750	+0.070%	77	+2.303%
2026-05-19	27.5900	27.5900	27.5556	27.5556	-0.034%	258	+2.375%
2026-05-18	27.5450	27.5999	27.5200	27.5650	+0.483%	929	+2.340%
2026-05-15	27.3800	27.5300	27.3800	27.4325	-0.517%	2,633	+2.834%
2026-05-14	27.6000	27.6200	27.5600	27.5750	-0.325%	2,239	+2.303%
2026-05-13	27.6000	27.6650	27.6000	27.6650	-0.124%	341	+1.970%
2026-05-12	27.6993	27.6993	27.6993	27.6993	+0.057%	75	+1.844%
2026-05-11	27.6500	27.7000	27.6500	27.6835	+0.248%	738	+1.902%
2026-05-08	27.5600	27.6500	27.5600	27.6150	+0.146%	686	+2.155%
2026-05-07	27.6100	27.6100	27.5600	27.5748	-0.106%	1,281	+2.304%
2026-05-06	27.5600	27.6041	27.5600	27.6041	+0.178%	144	+2.195%
2026-05-05	27.5800	27.5900	27.5550	27.5550	+0.018%	1,468	+2.377%
2026-05-04	27.2900	27.5999	27.2900	27.5500	-0.003%	1,730	+2.396%
2026-05-01	27.5500	27.6000	27.5200	27.5508	-0.065%	1,806	+2.393%
2026-04-30	27.6300	27.6300	27.5688	27.5688	+0.326%	864	+2.326%
2026-04-29	27.4600	27.4900	27.4300	27.4792	+0.070%	1,273	+2.659%
2026-04-28	27.4500	27.4800	27.3500	27.4600	+0.017%	5,364	+2.731%
2026-04-27	27.4000	27.5700	27.4000	27.4553	+0.202%	15,236	+2.749%
2026-04-24	27.4000	27.4000	27.4000	27.4000	-0.237%	80	+2.956%
2026-04-23	27.4650	27.4650	27.4650	27.4650	+0.109%	88	+2.713%
2026-04-22	27.5400	27.5400	27.4352	27.4352	-0.054%	1,088	+2.824%
2026-04-21	27.5200	27.5200	27.4500	27.4500	-0.453%	900	+2.769%
2026-04-20	27.5500	27.5750	27.5500	27.5750	-0.023%	116	+2.303%
2026-04-17	27.5650	27.6400	27.5300	27.5813	+0.059%	1,832	+2.279%
2026-04-16	27.5650	27.5650	27.5650	27.5650	+0.036%	7	+2.340%
2026-04-15	27.5800	27.5800	27.5200	27.5550	+0.054%	1,532	+2.377%
2026-04-14	27.4000	27.5500	27.4000	27.5400	+0.328%	1,549	+2.433%
2026-04-13	27.3600	27.4900	27.3600	27.4500	+0.146%	1,545	+2.769%
2026-04-10	27.4300	27.4300	27.4101	27.4101	-0.240%	1,713	+2.918%
2026-04-09	27.4500	27.5400	27.4500	27.4761	+0.186%	371	+2.671%
2026-04-08	27.5000	27.5000	27.3700	27.4250	-0.182%	1,064	+2.862%
2026-04-07	27.6000	27.6000	27.4600	27.4750	-0.073%	909	+2.675%
2026-04-06	27.5700	27.5700	27.4800	27.4950	+0.219%	2,333	+2.600%
2026-04-02	27.4700	27.4700	27.4350	27.4350	-0.091%	164	+2.825%
2026-04-01	27.4100	27.4600	27.3700	27.4600	+0.326%	3,018	+2.731%
2026-03-31	27.2750	27.4100	27.2750	27.3709	+0.822%	436	+3.066%
2026-03-30	27.2000	27.2200	27.1478	27.1478	-0.174%	27,984	+3.913%
2026-03-27	27.2500	27.2500	27.1600	27.1950	+0.480%	339	+3.732%
2026-03-26	27.1400	27.1450	27.0500	27.0650	-0.331%	9,602	+4.231%
2026-03-25	27.1650	27.1801	27.1548	27.1548	+0.184%	1,914	+3.886%
2026-03-24	27.1350	27.1350	27.1050	27.1050	-0.219%	844	+4.077%
2026-03-23	27.1200	27.1800	27.0701	27.1644	-0.229%	6,553	+3.849%
2026-03-20	27.3700	27.3700	27.2000	27.2267	-0.922%	8,952	+3.612%
2026-03-19	27.5000	27.5000	27.2900	27.4802	-0.829%	5,031	+2.656%
2026-03-18	27.7800	27.7800	27.7100	27.7100	-0.680%	150	+1.804%
2026-03-17	27.8900	27.9600	27.8800	27.8996	+0.179%	8,010	+1.113%
2026-03-16	27.9000	27.9650	27.8497	27.8497	-0.235%	3,208	+1.294%
2026-03-13	28.0200	28.0200	27.8900	27.9152	-0.124%	1,364	+1.056%
2026-03-12	28.1200	28.1200	27.9499	27.9499	-0.534%	10,754	+0.931%
2026-03-11	28.1300	28.1400	28.0300	28.1000	-0.056%	3,273	+0.391%
2026-03-10	28.1158	28.1158	28.1158	28.1158	+0.053%	88	+0.335%
2026-03-09	28.0000	28.1009	27.9500	28.1009	-0.103%	6,275	+0.388%
2026-03-06	28.1300	28.1300	28.1300	28.1300	+0.446%	230	+0.284%
2026-03-05	27.9950	28.0800	27.9500	28.0050	-0.285%	15,813	+0.732%
2026-03-04	28.0900	28.1100	28.0200	28.0850	+0.181%	826	+0.445%
2026-03-03	27.8100	28.0900	27.7900	28.0342	-0.813%	5,843	+0.627%
2026-03-02	28.0500	28.2640	28.0500	28.2640	+0.421%	460	-0.191%
2026-02-27	28.3000	28.3000	28.0800	28.1454	+0.324%	2,450	+0.230%
2026-02-26	28.0500	28.0900	28.0500	28.0545	+0.165%	561	+0.554%
2026-02-25	28.0200	28.0350	28.0072	28.0083	+0.065%	16,164	+0.720%
2026-02-24	27.9550	28.0055	27.9550	27.9900	-0.139%	457	+0.786%
2026-02-23	28.0900	28.0900	28.0013	28.0290	+0.415%	3,435	+0.646%
2026-02-20	27.8500	27.9900	27.8500	27.9132	+0.389%	2,690	+1.063%
2026-02-19	27.8600	27.8600	27.7800	27.8050	+0.144%	2,940	+1.457%
2026-02-18	27.7000	27.8800	27.7000	27.7650	+0.228%	2,439	+1.603%
2026-02-17	27.6375	27.7700	27.6375	27.7019	-0.642%	988	+1.834%
2026-02-13	27.8810	27.8810	27.8810	27.8810	+0.708%	178	+1.180%
2026-02-12	27.7100	27.7100	27.6200	27.6850	-0.575%	4,269	+1.896%
2026-02-11	27.8274	27.8900	27.8150	27.8450	+0.149%	12,215	+1.311%
2026-02-10	27.9200	27.9200	27.7600	27.8036	-0.202%	8,375	+1.462%
2026-02-09	27.5300	27.8999	27.5300	27.8600	+0.816%	1,488	+1.256%
2026-02-06	27.5900	27.6344	27.5800	27.6344	+0.782%	1,539	+2.083%
2026-02-05	27.5100	27.5100	27.4200	27.4200	-0.717%	1,534	+2.881%
2026-02-04	27.6175	27.6180	27.5899	27.6180	-0.025%	1,552	+2.144%
2026-02-03	27.5400	27.6250	27.5200	27.6250	+0.921%	5,663	+2.118%
2026-02-02	27.4200	27.4200	27.3730	27.3730	-1.002%	632	+3.058%
2026-01-30	27.8400	27.9100	27.5500	27.6500	-2.393%	9,517	+2.025%
2026-01-29	28.0700	28.3600	28.0700	28.3278	+0.139%	1,419	-0.416%
2026-01-28	28.2600	28.3100	28.2350	28.2886	+0.566%	19,491	-0.278%
2026-01-27	27.9600	28.1293	27.9600	28.1293	+0.749%	1,028	+0.287%
2026-01-26	27.9552	28.0200	27.8900	27.9203	+0.277%	6,772	+1.038%
2026-01-23	27.8100	27.8800	27.8100	27.8431	+0.390%	4,956	+1.318%
2026-01-22	27.6900	27.7400	27.6900	27.7350	+0.309%	1,092	+1.713%
2026-01-21	27.7060	27.7600	27.6100	27.6497	+0.287%	1,415	+2.026%
2026-01-20	27.4600	27.6000	27.4600	27.5705	+0.366%	2,358	+2.320%
2026-01-16	27.4500	27.4900	27.3600	27.4700	+0.161%	6,278	+2.694%
2026-01-15	27.3200	27.4600	27.3200	27.4259	+0.003%	11,346	+2.859%
2026-01-14	27.4250	27.4250	27.4250	27.4250	+0.201%	226	+2.862%
2026-01-13	27.4700	27.4700	27.3500	27.3700	+0.228%	3,305	+3.069%
2026-01-12	27.4200	27.4200	27.3077	27.3077	+0.359%	1,819	+3.304%
2026-01-09	27.2100	27.2900	27.1500	27.2100	+0.110%	1,949	+3.675%
2026-01-08	27.1210	27.2200	27.1210	27.1800	+0.332%	3,351	+3.790%
2026-01-07	27.1000	27.1000	27.0900	27.0900	-0.294%	304	+4.134%
2026-01-06	27.1350	27.1700	27.0800	27.1700	+0.433%	5,968	+3.828%
2026-01-05	26.8400	27.0528	26.8400	27.0528	+0.798%	2,248	+4.278%
2026-01-02	26.8500	26.8900	26.7400	26.8386	+0.126%	2,841	+5.110%
2025-12-31	26.9500	26.9500	26.7601	26.8047	-0.281%	7,584	+5.243%
2025-12-30	27.0900	27.0900	26.8500	26.8803	-2.342%	3,905	+4.947%
2025-12-29	27.5250	27.5250	27.5250	27.5250	-0.849%	159	+2.489%
2025-12-26	30.4000	30.4000	27.6900	27.7606	+0.255%	2,772	+1.619%
2025-12-24	27.6200	27.6900	27.6200	27.6900	+0.181%	264	+1.878%
2025-12-23	27.6300	27.6700	27.6300	27.6400	+0.133%	443	+2.062%
2025-12-22	27.4100	27.6034	27.4100	27.6034	+0.559%	1,990	+2.198%
2025-12-19	27.4800	27.5199	27.4200	27.4500	+0.055%	638	+2.769%
2025-12-18	27.5000	27.5000	27.4350	27.4350	-0.073%	173	+2.825%
2025-12-17	27.4815	27.5400	27.4550	27.4550	+0.128%	1,144	+2.750%
2025-12-16	27.4500	27.4500	27.3700	27.4200	-0.218%	13,878	+2.881%
2025-12-15	27.4800	27.4800	27.4800	27.4800	-0.061%	305	+2.656%
2025-12-12	27.5500	27.5500	27.4969	27.4969	+0.021%	438	+2.593%
2025-12-11	27.3750	27.5300	27.3750	27.4910	+0.424%	1,896	+2.615%
2025-12-10	27.3600	27.3750	27.3600	27.3750	+0.058%	228	+3.050%
2025-12-09	27.3600	27.4300	27.3300	27.3591	+0.015%	1,706	+3.110%
2025-12-08	27.3625	27.3799	27.3300	27.3550	+0.055%	4,929	+3.126%
2025-12-05	27.4236	27.4236	27.3400	27.3400	+0.055%	886	+3.182%
2025-12-04	27.1700	27.3650	27.1700	27.3250	+0.055%	8,057	+3.239%
2025-12-03	27.3100	27.3100	27.3100	27.3100	+0.110%	156	+3.295%
2025-12-02	27.2500	27.2820	27.2300	27.2800	-0.092%	2,916	+3.409%
2025-12-01	27.3200	27.3250	27.3050	27.3050	-0.128%	1,281	+3.314%
2025-11-28	27.3421	27.3421	27.2600	27.3400	+0.293%	6,932	+3.182%
2025-11-26	27.5400	27.5400	27.2100	27.2600	+0.213%	5,330	+3.485%
2025-11-25	27.1300	27.2050	27.1000	27.2021	+0.321%	8,662	+3.705%
2025-11-24	27.0900	27.1150	27.0900	27.1150	+0.116%	1,036	+4.038%
2025-11-21	27.1050	27.1550	27.0837	27.0837	-0.152%	755	+4.159%
2025-11-20	27.5300	27.5300	27.1105	27.1250	-0.221%	1,307	+4.000%
2025-11-19	27.1850	27.1850	27.1850	27.1850	-0.257%	295	+3.770%
2025-11-18	27.0800	27.2599	27.0800	27.2550	+0.276%	430	+3.504%
2025-11-17	27.2300	27.2800	27.1800	27.1800	-0.348%	1,448	+3.790%
2025-11-14	27.3200	27.3400	27.2750	27.2750	-0.292%	3,628	+3.428%
2025-11-13	27.3550	27.3550	27.3550	27.3550	-0.347%	25	+3.126%
2025-11-12	27.4450	27.4700	27.4400	27.4503	-0.126%	5,490	+2.768%
2025-11-11	27.3100	27.5200	27.3100	27.4850	+0.201%	2,403	+2.638%
2025-11-10	27.2901	27.4300	27.2901	27.4300	+0.587%	718	+2.844%
2025-11-07	27.1800	27.2700	27.1200	27.2700	+0.479%	1,178	+3.447%
2025-11-06	27.2175	27.2175	27.0800	27.1400	-0.440%	1,613	+3.943%
2025-11-05	27.1600	27.3000	27.1600	27.2600	+0.129%	741	+3.485%
2025-11-04	27.2250	27.2250	27.2250	27.2250	-0.277%	80	+3.618%
2025-11-03	27.2900	27.3022	27.2900	27.3007	+0.004%	1,310	+3.331%
2025-10-31	27.3420	27.3700	27.2300	27.2997	+0.106%	3,121	+3.334%
2025-10-30	27.2300	27.3000	27.2201	27.2707	+0.389%	1,744	+3.444%
2025-10-29	27.2300	27.3400	27.1650	27.1650	-0.549%	936	+3.847%
2025-10-28	27.9500	27.9500	27.2400	27.3150	-0.510%	2,598	+3.277%
2025-10-27	27.4300	27.4668	27.4300	27.4550	-0.650%	814	+2.750%
2025-10-24	27.6500	27.6550	27.6346	27.6346	-0.081%	731	+2.082%
2025-10-23	27.6400	27.6800	27.6400	27.6569	+0.352%	2,536	+2.000%
2025-10-22	27.5800	27.5800	27.4400	27.5600	-0.047%	1,717	+2.358%
2025-10-21	27.6468	27.6700	27.5600	27.5730	-1.355%	3,047	+2.310%
2025-10-20	27.8700	27.9517	27.8200	27.9517	+0.963%	3,415	+0.924%
2025-10-17	27.7400	27.7400	27.6418	27.6850	-0.503%	6,427	+1.896%
2025-10-16	27.7800	27.8500	27.7800	27.8250	+0.531%	5,546	+1.384%
2025-10-15	27.7250	27.7250	27.6780	27.6780	+0.370%	761	+1.922%
2025-10-14	27.5300	27.6400	27.5300	27.5759	+0.294%	1,330	+2.299%
2025-10-13	27.2600	27.5300	27.2600	27.4950	+0.656%	7,394	+2.600%
2025-10-10	27.4022	27.4022	27.2800	27.3157	-0.308%	3,634	+3.274%
2025-10-09	27.5100	27.5400	27.4000	27.4002	-0.491%	6,791	+2.955%
2025-10-08	27.3100	27.5799	27.3100	27.5355	+0.375%	2,949	+2.450%
2025-10-07	27.4600	27.4600	27.4325	27.4325	-0.184%	780	+2.834%
2025-10-06	27.5600	27.5600	27.4600	27.4831	+0.419%	2,285	+2.645%
2025-10-03	27.2400	27.4100	27.2400	27.3685	+0.151%	5,612	+3.075%
2025-10-02	27.3300	27.3300	27.3271	27.3271	-0.065%	857	+3.231%
2025-10-01	27.3500	27.3600	27.3450	27.3450	+0.110%	552	+3.163%
2025-09-30	27.2900	27.3150	27.2245	27.3150	+0.128%	4,328	+3.277%
2025-09-29	27.3000	27.3000	27.2650	27.2800	+0.276%	1,039	+3.409%
2025-09-26	27.1900	27.2300	27.1900	27.2050	+0.387%	843	+3.694%
2025-09-25	27.2600	27.2600	27.0500	27.1000	0.000%	1,835	+4.096%
2025-09-24	27.0500	27.1600	27.0500	27.1000	-0.239%	643	+4.096%
2025-09-23	27.2380	27.2380	27.1650	27.1650	-0.037%	896	+3.847%
2025-09-22	27.2600	27.2600	27.0850	27.1750	+0.402%	1,285	+3.809%
2025-09-19	27.0570	27.0662	27.0570	27.0662	+0.128%	257	+4.226%
2025-09-18	27.0300	27.0316	27.0008	27.0316	+0.043%	3,763	+4.359%
2025-09-17	27.0800	27.0800	27.0200	27.0200	-0.242%	2,057	+4.404%
2025-09-16	27.0000	27.0856	27.0000	27.0856	+0.002%	1,835	+4.151%
2025-09-15	27.1400	27.1400	27.0850	27.0850	+0.296%	696	+4.154%
2025-09-12	27.0000	27.0150	26.9800	27.0050	+0.037%	2,975	+4.462%
2025-09-11	27.0200	27.0200	26.9950	26.9950	+0.286%	238	+4.501%
2025-09-10	26.9893	26.9893	26.9181	26.9181	+0.049%	813	+4.799%
2025-09-09	26.9234	26.9500	26.9050	26.9050	+0.019%	2,232	+4.850%
2025-09-08	26.8815	26.9095	26.8600	26.9000	+0.031%	7,057	+4.870%
2025-09-05	26.6200	26.9132	26.6200	26.8917	+0.286%	11,987	+4.902%
2025-09-04	26.8114	26.8150	26.7400	26.8150	-0.223%	2,403	+5.202%
2025-09-03	26.8300	26.9000	26.8200	26.8750	+0.112%	3,177	+4.967%
2025-09-02	26.8000	26.8600	26.7800	26.8450	+0.223%	6,805	+5.085%
2025-08-29	26.8300	26.8300	26.7400	26.7852	+0.300%	1,347	+5.319%
2025-08-28	26.6850	26.7200	26.6500	26.7050	+0.042%	3,016	+5.636%
2025-08-27	26.7800	26.7800	26.6600	26.6937	+0.224%	2,160	+5.680%
2025-08-26	26.7400	26.7400	26.6150	26.6340	+0.297%	6,533	+5.917%
2025-08-25	26.5000	26.6400	26.5000	26.5550	-0.300%	6,167	+6.232%
2025-08-22	26.5200	26.6900	26.5200	26.6350	+0.566%	2,542	+5.913%
2025-08-21	26.4844	26.4850	26.4600	26.4850	-0.019%	601	+6.513%
2025-08-20	26.5500	26.5500	26.4300	26.4900	+0.341%	465	+6.493%
2025-08-19	26.5500	26.5500	26.4000	26.4000	-0.208%	13,674	+6.856%
2025-08-18	26.4820	26.4900	26.4300	26.4550	-0.038%	1,823	+6.634%
2025-08-15	26.4671	26.4685	26.4385	26.4650	+0.189%	1,262	+6.594%
2025-08-14	26.5900	26.5900	26.3800	26.4150	-0.264%	498	+6.795%
2025-08-13	26.2800	26.4955	26.2800	26.4850	+0.226%	4,061	+6.513%
2025-08-12	26.3400	26.4500	26.3400	26.4252	+0.228%	1,779	+6.754%
2025-08-11	26.3700	26.4000	26.3300	26.3650	-0.265%	4,627	+6.998%
2025-08-08	26.4476	26.4476	26.4200	26.4350	-0.181%	1,065	+6.715%
2025-08-07	26.4750	26.4898	26.3900	26.4829	+0.030%	7,351	+6.522%
2025-08-06	26.4900	26.4900	26.4500	26.4750	+0.059%	384	+6.553%
2025-08-05	26.5000	26.5100	26.4362	26.4593	+0.054%	4,968	+6.617%
2025-08-04	26.2500	26.4800	26.2500	26.4450	+0.189%	8,045	+6.674%
2025-08-01	26.3400	26.3950	26.3400	26.3950	+0.368%	1,204	+6.876%
2025-07-31	26.4500	26.4500	26.2600	26.2981	-0.102%	4,883	+7.270%
2025-07-30	26.4600	26.4600	26.2700	26.3250	-0.642%	9,481	+7.160%
2025-07-29	26.4572	26.5000	26.4500	26.4950	+0.113%	3,962	+6.473%
2025-07-28	26.4100	26.5200	26.4100	26.4650	-0.301%	1,966	+6.594%
2025-07-25	26.5000	26.5800	26.4900	26.5450	-0.328%	4,353	+6.272%
2025-07-24	26.6593	26.6600	26.6324	26.6324	-0.160%	715	+5.924%
2025-07-23	26.7300	26.7300	26.6600	26.6750	-0.112%	1,929	+5.754%
2025-07-22	26.7500	26.7500	26.6200	26.7050	+0.289%	2,494	+5.636%
2025-07-21	26.5800	26.6281	26.5800	26.6281	+0.332%	1,229	+5.941%
2025-07-18	26.5584	26.5584	26.5300	26.5400	+0.189%	4,137	+6.292%
2025-07-17	26.4732	26.5137	26.4732	26.4900	-0.094%	1,687	+6.493%
2025-07-16	26.5416	26.5506	26.4900	26.5150	+0.303%	1,803	+6.393%
2025-07-15	26.4476	26.4569	26.3900	26.4350	-0.208%	2,211	+6.715%
2025-07-14	26.6200	26.6200	26.4700	26.4900	0.000%	4,293	+6.493%
2025-07-11	26.5000	26.5100	26.4700	26.4900	+0.227%	2,105	+6.493%
2025-07-10	26.4200	26.4300	26.4200	26.4300	-0.076%	1,913	+6.735%
2025-07-09	26.4200	26.4700	26.4200	26.4500	-0.132%	4,053	+6.654%
2025-07-08	26.5500	26.5500	26.4800	26.4850	-0.057%	2,460	+6.513%
2025-07-07	26.5400	26.5400	26.4400	26.5000	+0.265%	4,711	+6.453%
2025-07-03	26.2100	26.4900	26.2100	26.4300	-0.132%	9,770	+6.735%
2025-07-02	26.2600	26.4650	26.2600	26.4650	+0.303%	592	+6.594%
2025-07-01	26.4700	26.4800	26.3300	26.3850	-0.472%	6,168	+6.917%
2025-06-30	26.2000	26.5100	26.2000	26.5100	+0.615%	1,986	+6.413%
2025-06-27	26.3450	26.4200	26.2801	26.3479	-0.499%	1,855	+7.067%
2025-06-26	26.3600	26.4800	26.3600	26.4800	+0.649%	2,291	+6.533%
2025-06-25	26.2900	26.3300	26.2400	26.3093	-0.457%	10,344	+7.224%
2025-06-24	26.4000	26.4300	26.3000	26.4300	-0.245%	6,315	+6.735%
2025-06-23	26.5592	26.5700	26.4400	26.4950	-0.094%	3,196	+6.473%
2025-06-20	26.6000	26.6000	26.4850	26.5200	+0.170%	802	+6.373%
2025-06-18	26.6500	26.6500	26.4700	26.4750	-0.245%	2,048	+6.553%
2025-06-17	26.5000	26.5700	26.4500	26.5400	+0.031%	8,163	+6.292%
2025-06-16	26.7400	26.7400	26.5000	26.5318	-0.406%	4,253	+6.325%
2025-06-13	26.5200	26.6400	26.5200	26.6400	+0.434%	3,872	+5.893%
2025-06-12	26.5700	26.5700	26.4800	26.5250	+0.094%	6,664	+6.352%
2025-06-11	26.4200	26.5000	26.4100	26.5000	+0.303%	5,090	+6.453%
2025-06-10	26.4300	26.4700	26.4000	26.4200	+0.076%	5,153	+6.775%
2025-06-09	26.2000	26.4000	26.2000	26.4000	+0.342%	2,331	+6.856%
2025-06-06	26.9500	26.9500	26.3000	26.3100	-0.493%	2,658	+7.222%
2025-06-05	26.1700	26.4900	26.1700	26.4403	+0.210%	9,307	+6.693%
2025-06-04	26.3100	26.4400	26.3100	26.3850	-0.208%	8,917	+6.917%
2025-06-03	26.6700	26.6700	26.3700	26.4400	-0.190%	9,771	+6.694%
2025-06-02	26.3000	26.5027	26.3000	26.4904	+0.609%	5,279	+6.491%
2025-05-30	26.4500	26.4500	26.3000	26.3300	-0.038%	4,767	+7.140%
2025-05-29	26.3600	26.3899	26.3300	26.3400	+0.114%	4,381	+7.099%
2025-05-28	26.3300	26.3416	26.2700	26.3100	-0.114%	7,848	+7.222%
2025-05-27	26.5100	26.5100	26.3200	26.3400	-0.641%	10,170	+7.099%
2025-05-23	26.2700	26.5100	26.2700	26.5100	+0.512%	1,304	+6.413%
2025-05-22	26.3900	26.3900	26.3750	26.3750	-0.255%	530	+6.957%
2025-05-21	26.4500	26.4690	26.4424	26.4424	+0.066%	791	+6.685%
2025-05-20	26.4400	26.4400	26.4000	26.4250	+0.380%	3,533	+6.755%
2025-05-19	26.2500	26.3250	26.2500	26.3250	+0.305%	6,280	+7.160%
2025-05-16	26.2500	26.2500	26.2450	26.2450	0.000%	173	+7.487%
2025-05-15	26.1400	26.2500	26.1400	26.2450	+0.498%	3,702	+7.487%
2025-05-14	26.1100	26.1300	26.0900	26.1150	-0.590%	2,568	+8.022%
2025-05-13	26.2350	26.2700	26.1901	26.2700	+0.076%	2,427	+7.385%
2025-05-12	26.3700	26.3700	26.1700	26.2500	-0.455%	22,555	+7.467%
2025-05-09	26.3784	26.3830	26.3700	26.3700	+0.156%	585	+6.978%
2025-05-08	26.4200	26.4200	26.3250	26.3290	-0.410%	4,018	+7.144%
2025-05-07	26.4600	26.4600	26.4200	26.4375	-0.330%	3,053	+6.704%
2025-05-06	26.5600	26.5600	26.4805	26.5250	+0.473%	4,402	+6.352%
2025-05-05	26.2200	26.4000	26.2200	26.4000	+0.496%	4,750	+6.856%
2025-05-02	26.3500	26.3500	26.2500	26.2696	+0.324%	4,971	+7.386%
2025-05-01	26.2400	26.2400	26.1300	26.1847	-0.530%	7,902	+7.735%
2025-04-30	26.2100	26.3300	26.2100	26.3242	+0.125%	5,722	+7.164%
2025-04-29	26.2300	26.3400	26.2210	26.2913	-0.262%	7,630	+7.298%
2025-04-28	26.5000	26.5000	26.2500	26.3604	+0.287%	11,980	+7.017%
2025-04-25	26.2500	26.2850	26.1600	26.2850	-0.114%	2,348	+7.324%
2025-04-24	26.4600	26.4600	26.2993	26.3150	+0.334%	4,143	+7.201%
2025-04-23	26.5000	26.5000	26.1608	26.2275	-0.581%	9,510	+7.559%
2025-04-22	26.4900	26.4900	26.3552	26.3807	+0.041%	15,024	+6.934%
2025-04-21	26.5800	26.5800	26.3308	26.3698	+0.476%	8,363	+6.978%
2025-04-17	26.2500	26.2900	26.1600	26.2450	+0.301%	11,019	+7.487%
2025-04-16	26.1134	26.2200	26.1134	26.1663	+0.678%	8,889	+7.810%
2025-04-15	26.0000	26.0100	25.9900	25.9900	+0.058%	2,297	+8.542%
2025-04-14	25.9600	25.9900	25.8550	25.9750	+0.232%	10,389	+8.604%
2025-04-11	25.9300	25.9400	25.7910	25.9150	+0.978%	3,353	+8.856%
2025-04-10	25.6400	25.7900	25.6400	25.6641	+0.153%	2,403	+9.920%
2025-04-09	25.5300	25.8400	25.3600	25.6250	+0.965%	9,385	+10.088%
2025-04-08	25.6000	25.6000	25.3350	25.3800	+0.020%	7,424	+11.151%
2025-04-07	25.6100	25.6100	25.3400	25.3750	-0.821%	41,760	+11.172%
2025-04-04	25.7400	25.8000	25.5850	25.5850	-1.293%	32,442	+10.260%
2025-04-03	25.9500	25.9600	25.9177	25.9202	-0.304%	7,098	+8.834%
2025-04-02	25.9900	26.0073	25.9350	25.9993	+0.272%	8,683	+8.503%
2025-04-01	25.7800	25.9500	25.7800	25.9287	-0.236%	22,962	+8.798%
2025-03-31	25.9000	25.9900	25.8700	25.9900	+0.270%	14,695	+8.542%
2025-03-28	25.8600	25.9200	25.8400	25.9200	+0.077%	5,201	+8.835%
2025-03-27	25.8762	25.9000	25.8600	25.9000	+0.241%	2,241	+8.919%
2025-03-26	25.6800	25.8377	25.6800	25.8377	+0.088%	5,884	+9.182%
2025-03-25	25.9000	25.9000	25.7900	25.8150	-0.061%	10,161	+9.278%
2025-03-24	25.9500	25.9500	25.8000	25.8308	+0.119%	3,826	+9.211%
2025-03-21	25.9800	25.9800	25.7600	25.8000	-0.134%	18,154	+9.341%
2025-03-20	25.8200	25.8500	25.8100	25.8346	+0.015%	3,601	+9.195%
2025-03-19	25.9400	25.9400	25.8000	25.8306	+0.101%	2,096	+9.212%
2025-03-18	25.8000	25.8600	25.8000	25.8046	+0.059%	7,176	+9.322%
2025-03-17	25.7650	25.7900	25.7601	25.7894	+0.348%	2,070	+9.386%
2025-03-14	25.6800	25.6999	25.6746	25.6999	+0.214%	2,896	+9.767%
2025-03-13	25.6888	25.6888	25.6450	25.6450	-0.039%	5,850	+10.002%
2025-03-12	25.6000	25.6550	25.5900	25.6550	0.000%	4,930	+9.959%
2025-03-11	25.6200	25.6700	25.6200	25.6550	+0.107%	5,038	+9.959%
2025-03-10	25.5100	25.6634	25.5100	25.6275	-0.146%	8,591	+10.077%
2025-03-07	25.6900	25.6900	25.6200	25.6650	+0.176%	2,145	+9.916%
2025-03-06	25.7900	25.7900	25.6100	25.6200	-0.253%	10,769	+10.109%
2025-03-05	25.5700	25.7100	25.5700	25.6850	+0.110%	8,678	+9.831%
2025-03-04	25.4800	25.6796	25.4800	25.6568	+0.398%	14,761	+9.951%
2025-03-03	25.7300	25.7300	25.5416	25.5550	-0.078%	11,037	+10.389%
2025-02-28	25.6200	25.6200	25.5329	25.5750	-0.137%	8,758	+10.303%
2025-02-27	25.7400	25.7400	25.5700	25.6100	-0.234%	7,307	+10.152%
2025-02-26	25.7300	25.7300	25.6400	25.6700	-0.117%	4,868	+9.895%
2025-02-25	25.6600	25.7272	25.6500	25.7000	-0.097%	10,830	+9.767%
2025-02-24	25.6600	25.7500	25.6600	25.7250	-0.097%	7,885	+9.660%

.dark-mode .jqJFmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqJFmv{ color: #333333; background-color: white; border: 2px solid #333333; }USAFAtlas America Fundstock NASDAQ ETF

USAF
Atlas America Fund
stock NASDAQ ETF