Skip to main content
Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
27.34
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

USAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4227.4227.3427.3627.360.13%886
Dec 4, 202527.1727.3727.1727.3327.330.05%8,057
Dec 3, 202527.3127.3127.3127.3127.310.11%156
Dec 2, 202527.2527.2827.2327.2827.28-0.09%2,916
Dec 1, 202527.3227.3327.3127.3127.31-0.13%1,281
Nov 28, 202527.3427.3427.2627.3427.340.29%6,932
Nov 26, 202527.5427.5427.2127.2627.260.21%5,330
Nov 25, 202527.1327.2127.1027.2027.200.32%8,662
Nov 24, 202527.0927.1227.0927.1227.120.11%1,036
Nov 21, 202527.1127.1627.0827.0827.08-0.15%755
Nov 20, 202527.5327.5327.1127.1327.13-0.22%1,307
Nov 19, 202527.1927.1927.1927.1927.19-0.26%295
Nov 18, 202527.0827.2627.0827.2627.260.28%430
Nov 17, 202527.2327.2827.1827.1827.18-0.35%1,448
Nov 14, 202527.3227.3427.2827.2827.28-0.29%3,628
Nov 13, 202527.3627.3627.3627.3627.36-0.35%25
Nov 12, 202527.4527.4727.4427.4527.45-0.13%5,490
Nov 11, 202527.3127.5227.3127.4927.490.20%2,403
Nov 10, 202527.2927.4327.2927.4327.430.59%718
Nov 7, 202527.1827.2727.1227.2727.270.48%1,178
Nov 6, 202527.2227.2227.0827.1427.14-0.44%1,613
Nov 5, 202527.1627.3027.1627.2627.260.13%741
Nov 4, 202527.2327.2327.2327.2327.23-0.28%80
Nov 3, 202527.2927.3027.2927.3027.30-1,310
Oct 31, 202527.3427.3727.2327.3027.300.11%3,121
Oct 30, 202527.2327.3027.2227.2727.270.39%1,744
Oct 29, 202527.2327.3427.1727.1727.17-0.55%936
Oct 28, 202527.9527.9527.2427.3227.32-0.51%2,598
Oct 27, 202527.4327.4727.4327.4627.46-0.65%814
Oct 24, 202527.6527.6627.6427.6427.63-0.08%731
Oct 23, 202527.6427.6827.6427.6627.660.35%2,536
Oct 22, 202527.5827.5827.4427.5627.56-0.05%1,717
Oct 21, 202527.6527.6727.5627.5727.57-1.36%3,047
Oct 20, 202527.8727.9527.8227.9527.950.96%3,415
Oct 17, 202527.7427.7427.6427.6927.69-0.50%6,427
Oct 16, 202527.7827.8527.7827.8327.830.53%5,546
Oct 15, 202527.7327.7327.6827.6827.680.37%761
Oct 14, 202527.5327.6427.5327.5827.580.29%1,330
Oct 13, 202527.2627.5327.2627.5027.500.66%7,394
Oct 10, 202527.4027.4027.2827.3227.32-0.31%3,634
Oct 9, 202527.5127.5427.4027.4027.40-0.49%6,791
Oct 8, 202527.3127.5827.3127.5427.540.38%2,949
Oct 7, 202527.4627.4627.4327.4327.43-0.18%780
Oct 6, 202527.5627.5627.4627.4827.480.42%2,285
Oct 3, 202527.2427.4127.2427.3727.370.15%5,612
Oct 2, 202527.3327.3327.3327.3327.33-0.07%857
Oct 1, 202527.3527.3627.3527.3527.350.11%552
Sep 30, 202527.2927.3227.2327.3227.320.13%4,328
Sep 29, 202527.3027.3027.2727.2827.280.28%1,039
Sep 26, 202527.1927.2327.1927.2127.210.39%843
Sep 25, 202527.2627.2627.0527.1027.10-1,835
Sep 24, 202527.0527.1627.0527.1027.10-0.24%643
Sep 23, 202527.2427.2427.1727.1727.17-0.04%896
Sep 22, 202527.2627.2627.0927.1827.180.40%1,285
Sep 19, 202527.0627.0727.0627.0727.070.13%257
Sep 18, 202527.0327.0327.0027.0327.030.04%3,763
Sep 17, 202527.0827.0827.0227.0227.02-0.24%2,057
Sep 16, 202527.0027.0927.0027.0927.09-1,835
Sep 15, 202527.1427.1427.0927.0927.090.30%696
Sep 12, 202527.0027.0226.9827.0127.010.04%2,975
Sep 11, 202527.0227.0227.0027.0027.000.29%238
Sep 10, 202526.9926.9926.9226.9226.920.05%813
Sep 9, 202526.9226.9526.9126.9126.910.02%2,232
Sep 8, 202526.8826.9126.8626.9026.900.03%7,057
Sep 5, 202526.6226.9126.6226.8926.890.29%11,987
Sep 4, 202526.8126.8226.7426.8226.82-0.22%2,403
Sep 3, 202526.8326.9026.8226.8826.880.11%3,177
Sep 2, 202526.8026.8626.7826.8526.850.22%6,805
Aug 29, 202526.8326.8326.7426.7926.790.30%1,347
Aug 28, 202526.6926.7226.6526.7126.710.04%3,016
Aug 27, 202526.7826.7826.6626.6926.690.23%2,160
Aug 26, 202526.7426.7426.6226.6326.630.30%6,533
Aug 25, 202526.5026.6426.5026.5626.56-0.30%6,167
Aug 22, 202526.5226.6926.5226.6426.640.57%2,542
Aug 21, 202526.4826.4926.4626.4926.49-0.02%601
Aug 20, 202526.5526.5526.4326.4926.490.34%465
Aug 19, 202526.5526.5526.4026.4026.40-0.21%13,674
Aug 18, 202526.4826.4926.4326.4626.46-0.04%1,823
Aug 15, 202526.4726.4726.4426.4726.470.19%1,262
Aug 14, 202526.5926.5926.3826.4226.42-0.26%498
Aug 13, 202526.2826.5026.2826.4926.490.23%4,061
Aug 12, 202526.3426.4526.3426.4326.430.23%1,779
Aug 11, 202526.3726.4026.3326.3726.37-0.26%4,627
Aug 8, 202526.4526.4526.4226.4426.44-0.18%1,065
Aug 7, 202526.4826.4926.3926.4826.480.03%7,351
Aug 6, 202526.4926.4926.4526.4826.480.06%384
Aug 5, 202526.5026.5126.4426.4626.460.05%4,968
Aug 4, 202526.2526.4826.2526.4526.450.19%8,045
Aug 1, 202526.3426.4026.3426.4026.400.37%1,204
Jul 31, 202526.4526.4526.2626.3026.30-0.10%4,883
Jul 30, 202526.4626.4626.2726.3326.33-0.64%9,481
Jul 29, 202526.4626.5026.4526.5026.500.11%3,962
Jul 28, 202526.4126.5226.4126.4726.47-0.30%1,966
Jul 25, 202526.5026.5826.4926.5526.55-0.33%4,353
Jul 24, 202526.6626.6626.6326.6326.63-0.16%715
Jul 23, 202526.7326.7326.6626.6826.68-0.11%1,929
Jul 22, 202526.7526.7526.6226.7126.710.29%2,494
Jul 21, 202526.5826.6326.5826.6326.630.33%1,229
Jul 18, 202526.5626.5626.5326.5426.540.19%4,137
Jul 17, 202526.4726.5126.4726.4926.49-0.09%1,687