Skip to main content
Atlas America Fund (USAF)
NASDAQ: USAF · Real-Time Price · USD
28.01
-0.09 (-0.30%)
Mar 5, 2026, 4:00 PM EST - Market closed

USAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.0028.0827.9528.0028.00-0.30%15,812
Mar 4, 202628.0928.1128.0228.0928.090.18%826
Mar 3, 202627.8128.0927.7928.0328.03-0.81%5,843
Mar 2, 202628.0528.2628.0528.2628.260.42%460
Feb 27, 202628.3028.3028.0828.1528.150.32%2,449
Feb 26, 202628.0528.0928.0528.0628.050.17%561
Feb 25, 202628.0228.0428.0128.0128.010.06%16,164
Feb 24, 202627.9628.0127.9627.9927.99-0.14%457
Feb 23, 202628.0928.0928.0028.0328.030.42%3,434
Feb 20, 202627.8527.9927.8527.9127.910.39%2,690
Feb 19, 202627.8627.8627.7827.8127.810.14%2,940
Feb 18, 202627.7027.8827.7027.7727.770.23%2,439
Feb 17, 202627.6427.7727.6427.7027.70-0.64%988
Feb 13, 202627.8827.8827.8827.8827.880.71%178
Feb 12, 202627.7127.7127.6227.6927.69-0.57%4,269
Feb 11, 202627.8327.8927.8227.8527.850.15%12,215
Feb 10, 202627.9227.9227.7627.8027.80-0.20%8,375
Feb 9, 202627.5327.9027.5327.8627.860.82%1,488
Feb 6, 202627.5927.6327.5827.6327.630.78%1,539
Feb 5, 202627.5127.5127.4227.4227.42-0.72%1,534
Feb 4, 202627.6227.6227.5927.6227.62-0.03%1,552
Feb 3, 202627.5427.6327.5227.6327.630.92%5,663
Feb 2, 202627.4227.4227.3727.3727.37-1.00%632
Jan 30, 202627.8427.9127.5527.6527.65-2.39%9,517
Jan 29, 202628.0728.3628.0728.3328.330.14%1,419
Jan 28, 202628.2628.3128.2428.2928.290.57%19,491
Jan 27, 202627.9628.1327.9628.1328.130.75%1,028
Jan 26, 202627.9628.0227.8927.9227.920.28%6,772
Jan 23, 202627.8127.8827.8127.8427.840.39%4,956
Jan 22, 202627.6927.7427.6927.7427.740.31%1,092
Jan 21, 202627.7127.7627.6127.6527.650.29%1,415
Jan 20, 202627.4627.6027.4627.5727.570.37%2,358
Jan 16, 202627.4527.4927.3627.4727.470.16%6,278
Jan 15, 202627.3227.4627.3227.4327.43-11,346
Jan 14, 202627.4327.4327.4327.4327.430.20%226
Jan 13, 202627.4727.4727.3527.3727.370.23%3,305
Jan 12, 202627.4227.4227.3127.3127.310.36%1,819
Jan 9, 202627.2127.2927.1527.2127.210.11%1,949
Jan 8, 202627.1227.2227.1227.1827.180.33%3,351
Jan 7, 202627.1027.1027.0927.0927.09-0.29%304
Jan 6, 202627.1427.1727.0827.1727.170.43%5,968
Jan 5, 202626.8427.0526.8427.0527.050.80%2,248
Jan 2, 202626.8526.8926.7426.8426.840.13%2,841
Dec 31, 202526.9526.9526.7626.8126.80-0.28%7,584
Dec 30, 202527.0927.0926.8526.8826.88-2.34%3,905
Dec 29, 202527.5327.5327.5327.5326.85-0.85%159
Dec 26, 202530.4030.4027.6927.7627.080.26%2,772
Dec 24, 202527.6227.6927.6227.6927.020.18%264
Dec 23, 202527.6327.6727.6327.6426.970.13%443
Dec 22, 202527.4127.6027.4127.6026.930.56%1,990
Dec 19, 202527.4827.5227.4227.4526.780.05%638
Dec 18, 202527.5027.5027.4427.4426.77-0.07%173
Dec 17, 202527.4827.5427.4627.4626.790.13%1,144
Dec 16, 202527.4527.4527.3727.4226.75-0.22%13,878
Dec 15, 202527.4827.4827.4827.4826.81-0.06%305
Dec 12, 202527.5527.5527.5027.5026.830.02%438
Dec 11, 202527.3827.5327.3827.4926.820.42%1,896
Dec 10, 202527.3627.3827.3627.3826.710.06%228
Dec 9, 202527.3627.4327.3327.3626.690.01%1,706
Dec 8, 202527.3627.3827.3327.3626.690.05%4,929
Dec 5, 202527.4227.4227.3427.3426.670.05%886
Dec 4, 202527.1727.3727.1727.3326.660.05%8,057
Dec 3, 202527.3127.3127.3127.3126.650.11%156
Dec 2, 202527.2527.2827.2327.2826.62-0.09%2,916
Dec 1, 202527.3227.3327.3127.3126.64-0.13%1,281
Nov 28, 202527.3427.3427.2627.3426.670.29%6,932
Nov 26, 202527.5427.5427.2127.2626.600.21%5,330
Nov 25, 202527.1327.2127.1027.2026.540.32%8,662
Nov 24, 202527.0927.1227.0927.1226.450.11%1,036
Nov 21, 202527.1127.1627.0827.0826.42-0.15%755
Nov 20, 202527.5327.5327.1127.1326.46-0.22%1,307
Nov 19, 202527.1927.1927.1927.1926.52-0.26%295
Nov 18, 202527.0827.2627.0827.2626.590.28%430
Nov 17, 202527.2327.2827.1827.1826.52-0.35%1,448
Nov 14, 202527.3227.3427.2827.2826.61-0.29%3,628
Nov 13, 202527.3627.3627.3627.3626.69-0.35%25
Nov 12, 202527.4527.4727.4427.4526.78-0.13%5,490
Nov 11, 202527.3127.5227.3127.4926.820.20%2,403
Nov 10, 202527.2927.4327.2927.4326.760.59%718
Nov 7, 202527.1827.2727.1227.2726.610.48%1,178
Nov 6, 202527.2227.2227.0827.1426.48-0.44%1,613
Nov 5, 202527.1627.3027.1627.2626.600.13%741
Nov 4, 202527.2327.2327.2327.2326.56-0.28%80
Nov 3, 202527.2927.3027.2927.3026.64-1,310
Oct 31, 202527.3427.3727.2327.3026.640.11%3,121
Oct 30, 202527.2327.3027.2227.2726.610.39%1,744
Oct 29, 202527.2327.3427.1727.1726.50-0.55%936
Oct 28, 202527.9527.9527.2427.3226.65-0.51%2,598
Oct 27, 202527.4327.4727.4327.4626.79-0.65%814
Oct 24, 202527.6527.6627.6427.6426.96-0.08%731
Oct 23, 202527.6427.6827.6427.6626.980.35%2,536
Oct 22, 202527.5827.5827.4427.5626.89-0.05%1,717
Oct 21, 202527.6527.6727.5627.5726.90-1.36%3,047
Oct 20, 202527.8727.9527.8227.9527.270.96%3,415
Oct 17, 202527.7427.7427.6427.6927.01-0.50%6,427
Oct 16, 202527.7827.8527.7827.8327.150.53%5,546
Oct 15, 202527.7327.7327.6827.6827.000.37%761
Oct 14, 202527.5327.6427.5327.5826.900.29%1,330
Oct 13, 202527.2627.5327.2627.5026.830.66%7,394
Oct 10, 202527.4027.4027.2827.3226.65-0.31%3,634