Nasdaq - Delayed Quote
USD
Spirit of America Energy A (SOAEX)
14.54
-0.53
(-3.52%)
At close: 8:07:18 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.54
14.54
14.54
14.54
14.54
-
Oct 30, 2026
15.07
15.07
15.07
15.07
15.07
-
Oct 29, 2026
14.86
14.86
14.86
14.86
14.86
-
Oct 28, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 27, 2026
14.70
14.70
14.70
14.70
14.70
-
Oct 26, 2026
15.03
15.03
15.03
15.03
15.03
-
Oct 23, 2026
14.89
14.89
14.89
14.89
14.89
-
Oct 22, 2026
14.68
14.68
14.68
14.68
14.68
-
Oct 21, 2026
14.92
14.92
14.92
14.92
14.92
-
Oct 20, 2026
14.84
14.84
14.84
14.84
14.84
-
Oct 19, 2026
14.82
14.82
14.82
14.82
14.82
-
Oct 16, 2026
14.97
14.97
14.97
14.97
14.97
-
Oct 15, 2026
14.70
14.70
14.70
14.70
14.70
-
Oct 14, 2026
14.96
14.96
14.96
14.96
14.96
-
Oct 13, 2026
15.03
15.03
15.03
15.03
15.03
-
Oct 12, 2026
14.74
14.74
14.74
14.74
14.74
-
Oct 9, 2026
14.61
14.61
14.61
14.61
14.61
-
Oct 8, 2026
14.69
14.69
14.69
14.69
14.69
-
Oct 7, 2026
14.36
14.36
14.36
14.36
14.36
-
Oct 6, 2026
14.45
14.45
14.45
14.45
14.45
-
Oct 5, 2026
14.32
14.32
14.32
14.32
14.32
-
Oct 2, 2026
14.12
14.12
14.12
14.12
14.12
-
Oct 1, 2026
14.07
14.07
14.07
14.07
14.07
-
Sep 30, 2026
13.74
13.74
13.74
13.74
13.74
-
Sep 29, 2026
13.78
13.78
13.78
13.78
13.78
-
Sep 28, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 25, 2026
13.91
13.91
13.91
13.91
13.91
-
Sep 24, 2026
14.00
14.00
14.00
14.00
14.00
-
Sep 23, 2026
13.97
13.97
13.97
13.97
13.97
-
Sep 22, 2026
13.95
13.95
13.95
13.95
13.95
-
Sep 21, 2026
14.17
14.17
14.17
14.17
14.17
-
Sep 18, 2026
14.45
14.45
14.45
14.45
14.45
-
Sep 17, 2026
14.43
14.43
14.43
14.43
14.43
-
Sep 16, 2026
14.28
14.28
14.28
14.28
14.28
-
Sep 15, 2026
14.46
14.46
14.46
14.46
14.46
-
Sep 14, 2026
14.27
14.27
14.27
14.27
14.27
-
Sep 11, 2026
14.47
14.47
14.47
14.47
14.47
-
Sep 10, 2026
14.43
14.43
14.43
14.43
14.43
-
Sep 9, 2026
14.58
14.58
14.58
14.58
14.58
-
Sep 8, 2026
14.58
14.58
14.58
14.58
14.58
-
Sep 4, 2026
14.40
14.40
14.40
14.40
14.40
-
Sep 3, 2026
14.43
14.43
14.43
14.43
14.43
-
Sep 2, 2026
14.47
14.47
14.47
14.47
14.47
-
Sep 1, 2026
14.41
14.41
14.41
14.41
14.41
-
Aug 31, 2026
14.26
14.26
14.26
14.26
14.26
-
Aug 28, 2026
14.06
14.06
14.06
14.06
14.06
-
Aug 27, 2026
14.04
14.04
14.04
14.04
14.04
-
Aug 26, 2026
14.09
14.09
14.09
14.09
14.09
-
Aug 25, 2026
13.87
13.87
13.87
13.87
13.87
-
Aug 24, 2026
14.03
14.03
14.03
14.03
14.03
-
Aug 21, 2026
14.12
14.12
14.12
14.12
14.12
-
Aug 20, 2026
14.13
14.13
14.13
14.13
14.13
-
Aug 19, 2026
14.14
14.14
14.14
14.14
14.14
-
Aug 18, 2026
14.23
14.23
14.23
14.23
14.23
-
Aug 17, 2026
14.08
14.08
14.08
14.08
14.08
-
Aug 14, 2026
14.03
14.03
14.03
14.03
14.03
-
Aug 13, 2026
13.85
13.85
13.85
13.85
13.85
-
Aug 12, 2026
13.78
13.78
13.78
13.78
13.78
-
Aug 11, 2026
13.70
13.70
13.70
13.70
13.70
-
Aug 10, 2026
13.50
13.50
13.50
13.50
13.50
-
Aug 7, 2026
13.07
13.07
13.07
13.07
13.07
-
Aug 6, 2026
13.22
13.22
13.22
13.22
13.22
-
Aug 5, 2026
13.08
13.08
13.08
13.08
13.08
-
Aug 4, 2026
13.34
13.34
13.34
13.34
13.34
-
Aug 3, 2026
13.38
13.38
13.38
13.38
13.38
-
Jul 31, 2026
13.53
13.53
13.53
13.53
13.53
-
Jul 30, 2026
13.41
13.41
13.41
13.41
13.41
-
Jul 29, 2026
13.24
13.24
13.24
13.24
13.24
-
Jul 28, 2026
13.16
13.16
13.16
13.16
13.16
-
Jul 27, 2026
13.33
13.33
13.33
13.33
13.33
-
Jul 24, 2026
13.60
13.60
13.60
13.60
13.60
-
Jul 23, 2026
13.65
13.65
13.65
13.65
13.65
-
Jul 22, 2026
13.62
13.62
13.62
13.62
13.62
-
Jul 21, 2026
13.54
13.54
13.54
13.54
13.54
-
Jul 20, 2026
13.46
13.46
13.46
13.46
13.46
-
Jul 17, 2026
13.41
13.41
13.41
13.41
13.41
-
Jul 16, 2026
13.28
13.28
13.28
13.28
13.28
-
Jul 15, 2026
13.18
13.18
13.18
13.18
13.18
-
Jul 14, 2026
13.32
13.32
13.32
13.32
13.32
-
Jul 13, 2026
13.22
13.22
13.22
13.22
13.22
-
Jul 10, 2026
12.92
12.92
12.92
12.92
12.92
-
Jul 9, 2026
12.91
12.91
12.91
12.91
12.91
-
Jul 8, 2026
12.99
12.99
12.99
12.99
12.99
-
Jul 7, 2026
12.76
12.76
12.76
12.76
12.76
-
Jul 6, 2026
12.56
12.56
12.56
12.56
12.56
-
Jul 2, 2026
12.53
12.53
12.53
12.53
12.53
-
Jul 1, 2026
12.45
12.45
12.45
12.45
12.45
-
Jun 30, 2026
12.53
12.53
12.53
12.53
12.53
-
Jun 29, 2026
12.62
12.62
12.62
12.62
12.62
-
Jun 26, 2026
12.60
12.60
12.60
12.60
12.60
-
Jun 25, 2026
12.63
12.63
12.63
12.63
12.63
-
Jun 24, 2026
12.42
12.42
12.42
12.42
12.42
-
Jun 23, 2026
12.58
12.58
12.58
12.58
12.58
-
Jun 22, 2026
12.53
12.53
12.53
12.53
12.53
-
Jun 18, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 17, 2026
12.39
12.39
12.39
12.39
12.39
-
Jun 16, 2026
12.49
12.49
12.49
12.49
12.49
-
Jun 15, 2026
12.55
12.55
12.55
12.55
12.55
-
Jun 12, 2026
12.83
12.83
12.83
12.83
12.83
-
Jun 11, 2026
12.70
12.70
12.70
12.70
12.70
-
Jun 10, 2026
12.81
12.81
12.81
12.81
12.81
-
Jun 9, 2026
12.70
12.70
12.70
12.70
12.70
-
Jun 8, 2026
12.86
12.86
12.86
12.86
12.86
-
Jun 5, 2026
12.81
12.81
12.81
12.81
12.81
-
Jun 4, 2026
13.04
13.04
13.04
13.04
13.04
-
Jun 3, 2026
12.98
12.98
12.98
12.98
12.98
-
Jun 2, 2026
12.92
12.92
12.92
12.92
12.92
-
Jun 1, 2026
12.71
12.71
12.71
12.71
12.71
-
May 29, 2026
0.75
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
12.60
12.60
12.60
12.60
12.60
-
May 28, 2026
13.50
13.50
13.50
13.50
12.75
-
May 27, 2026
13.53
13.53
13.53
13.53
12.78
-
May 26, 2026
13.75
13.75
13.75
13.75
12.99
-
May 22, 2026
14.01
14.01
14.01
14.01
13.23
-
May 21, 2026
13.87
13.87
13.87
13.87
13.10
-
May 20, 2026
13.98
13.98
13.98
13.98
13.20
-
May 19, 2026
14.14
14.14
14.14
14.14
13.35
-
May 18, 2026
14.03
14.03
14.03
14.03
13.25
-
May 15, 2026
13.88
13.88
13.88
13.88
13.11
-
May 14, 2026
13.77
13.77
13.77
13.77
13.01
-
May 13, 2026
13.64
13.64
13.64
13.64
12.88
-
May 12, 2026
13.68
13.68
13.68
13.68
12.92
-
May 11, 2026
13.63
13.63
13.63
13.63
12.87
-
May 8, 2026
13.34
13.34
13.34
13.34
12.60
-
May 7, 2026
13.41
13.41
13.41
13.41
12.66
-
May 6, 2026
13.62
13.62
13.62
13.62
12.86
-
May 5, 2026
14.03
14.03
14.03
14.03
13.25
-
May 4, 2026
14.01
14.01
14.01
14.01
13.23
-
May 1, 2026
13.85
13.85
13.85
13.85
13.08
-
Apr 30, 2026
14.03
14.03
14.03
14.03
13.25
-
Apr 29, 2026
13.75
13.75
13.75
13.75
12.99
-
Apr 28, 2026
13.53
13.53
13.53
13.53
12.78
-
Apr 27, 2026
13.39
13.39
13.39
13.39
12.65
-
Apr 24, 2026
13.39
13.39
13.39
13.39
12.65
-
Apr 23, 2026
13.33
13.33
13.33
13.33
12.59
-
Apr 22, 2026
13.22
13.22
13.22
13.22
12.49
-
Apr 21, 2026
13.04
13.04
13.04
13.04
12.32
-
Apr 20, 2026
12.94
12.94
12.94
12.94
12.22
-
Apr 17, 2026
12.95
12.95
12.95
12.95
12.23
-
Apr 16, 2026
13.24
13.24
13.24
13.24
12.50
-
Apr 15, 2026
13.09
13.09
13.09
13.09
12.36
-
Apr 14, 2026
13.11
13.11
13.11
13.11
12.38
-
Apr 13, 2026
13.26
13.26
13.26
13.26
12.52
-
Apr 10, 2026
13.27
13.27
13.27
13.27
12.53
-
Apr 9, 2026
13.26
13.26
13.26
13.26
12.52
-
Apr 8, 2026
13.43
13.43
13.43
13.43
12.68
-
Apr 7, 2026
13.70
13.70
13.70
13.70
12.94
-
Apr 6, 2026
13.58
13.58
13.58
13.58
12.83
-
Apr 2, 2026
13.54
13.54
13.54
13.54
12.79
-
Apr 1, 2026
13.45
13.45
13.45
13.45
12.70
-
Mar 31, 2026
13.77
13.77
13.77
13.77
13.01
-
Mar 30, 2026
13.87
13.87
13.87
13.87
13.10
-
Mar 27, 2026
14.07
14.07
14.07
14.07
13.29
-
Mar 26, 2026
13.97
13.97
13.97
13.97
13.19
-
Mar 25, 2026
13.82
13.82
13.82
13.82
13.05
-
Mar 24, 2026
13.87
13.87
13.87
13.87
13.10
-
Mar 23, 2026
13.61
13.61
13.61
13.61
12.85
-
Mar 20, 2026
13.48
13.48
13.48
13.48
12.73
-
Mar 19, 2026
13.63
13.63
13.63
13.63
12.87
-
Mar 18, 2026
13.41
13.41
13.41
13.41
12.66
-
Mar 17, 2026
13.40
13.40
13.40
13.40
12.66
-
Mar 16, 2026
13.29
13.29
13.29
13.29
12.55
-
Mar 13, 2026
13.23
13.23
13.23
13.23
12.49
-
Mar 12, 2026
13.23
13.23
13.23
13.23
12.49
-
Mar 11, 2026
13.19
13.19
13.19
13.19
12.46
-
Mar 10, 2026
12.94
12.94
12.94
12.94
12.22
-
Mar 9, 2026
13.06
13.06
13.06
13.06
12.33
-
Mar 6, 2026
13.14
13.14
13.14
13.14
12.41
-
Mar 5, 2026
13.17
13.17
13.17
13.17
12.44
-
Mar 4, 2026
13.18
13.18
13.18
13.18
12.45
-
Mar 3, 2026
13.11
13.11
13.11
13.11
12.38
-
Mar 2, 2026
13.19
13.19
13.19
13.19
12.46
-
Feb 27, 2026
12.91
12.91
12.91
12.91
12.19
-
Feb 26, 2026
12.82
12.82
12.82
12.82
12.11
-
Feb 25, 2026
12.71
12.71
12.71
12.71
12.00
-
Feb 24, 2026
12.73
12.73
12.73
12.73
12.02
-
Feb 23, 2026
12.68
12.68
12.68
12.68
11.98
-
Feb 20, 2026
12.71
12.71
12.71
12.71
12.00
-
Feb 19, 2026
12.67
12.67
12.67
12.67
11.97
-
Feb 18, 2026
12.62
12.62
12.62
12.62
11.92
-
Feb 17, 2026
12.54
12.54
12.54
12.54
11.84
-
Feb 13, 2026
12.61
12.61
12.61
12.61
11.91
-
Feb 12, 2026
12.37
12.37
12.37
12.37
11.68
-
Feb 11, 2026
12.53
12.53
12.53
12.53
11.83
-
Feb 10, 2026
12.28
12.28
12.28
12.28
11.60
-
Feb 9, 2026
12.27
12.27
12.27
12.27
11.59
-
Feb 6, 2026
12.17
12.17
12.17
12.17
11.49
-
Feb 5, 2026
11.95
11.95
11.95
11.95
11.29
-
Feb 4, 2026
12.01
12.01
12.01
12.01
11.34
-
Feb 3, 2026
11.89
11.89
11.89
11.89
11.23
-
Feb 2, 2026
11.57
11.57
11.57
11.57
10.93
-
Jan 30, 2026
11.74
11.74
11.74
11.74
11.09
-
Jan 29, 2026
11.77
11.77
11.77
11.77
11.12
-
Jan 28, 2026
11.69
11.69
11.69
11.69
11.04
-
Jan 27, 2026
11.56
11.56
11.56
11.56
10.92
-
Jan 26, 2026
11.44
11.44
11.44
11.44
10.80
-
Jan 23, 2026
11.49
11.49
11.49
11.49
10.85
-
Jan 22, 2026
11.47
11.47
11.47
11.47
10.83
-
Jan 21, 2026
11.42
11.42
11.42
11.42
10.79
-
Jan 20, 2026
11.21
11.21
11.21
11.21
10.59
-
Jan 16, 2026
11.29
11.29
11.29
11.29
10.66
-
Jan 15, 2026
11.28
11.28
11.28
11.28
10.65
-
Jan 14, 2026
11.31
11.31
11.31
11.31
10.68
-
Jan 13, 2026
11.17
11.17
11.17
11.17
10.55
-
Jan 12, 2026
11.05
11.05
11.05
11.05
10.44
-
Jan 9, 2026
11.08
11.08
11.08
11.08
10.46
-
Jan 8, 2026
11.04
11.04
11.04
11.04
10.43
-
Jan 7, 2026
10.86
10.86
10.86
10.86
10.26
-
Jan 6, 2026
10.91
10.91
10.91
10.91
10.30
-
Jan 5, 2026
11.11
11.11
11.11
11.11
10.49
-
Jan 2, 2026
10.97
10.97
10.97
10.97
10.36
-
Dec 31, 2025
10.78
10.78
10.78
10.78
10.18
-
Dec 30, 2025
10.83
10.83
10.83
10.83
10.23
-
Dec 29, 2025
10.78
10.78
10.78
10.78
10.18
-
Dec 26, 2025
10.73
10.73
10.73
10.73
10.13
-
Dec 24, 2025
10.78
10.78
10.78
10.78
10.18
-
Dec 23, 2025
10.81
10.81
10.81
10.81
10.21
-
Dec 22, 2025
10.75
10.75
10.75
10.75
10.15
-
Dec 19, 2025
10.68
10.68
10.68
10.68
10.09
-
Dec 18, 2025
10.65
10.65
10.65
10.65
10.06
-
Dec 17, 2025
10.75
10.75
10.75
10.75
10.15
-
Dec 16, 2025
10.69
10.69
10.69
10.69
10.10
-
Dec 15, 2025
10.94
10.94
10.94
10.94
10.33
-
Dec 12, 2025
10.98
10.98
10.98
10.98
10.37
-
Dec 11, 2025
11.11
11.11
11.11
11.11
10.49
-
Dec 10, 2025
11.14
11.14
11.14
11.14
10.52
-
Dec 9, 2025
11.10
11.10
11.10
11.10
10.48
-
Dec 8, 2025
11.11
11.11
11.11
11.11
10.49
-
Dec 5, 2025
11.21
11.21
11.21
11.21
10.59
-
Dec 4, 2025
11.28
11.28
11.28
11.28
10.65
-
Dec 3, 2025
11.15
11.15
11.15
11.15
10.53
-
Dec 2, 2025
11.02
11.02
11.02
11.02
10.41
-
Dec 1, 2025
11.15
11.15
11.15
11.15
10.53
-
Nov 28, 2025
0.75
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
11.11
11.11
11.11
11.11
10.49
-
Nov 26, 2025
11.71
11.71
11.71
11.71
10.35
-
Nov 25, 2025
11.61
11.61
11.61
11.61
10.26
-
Nov 24, 2025
11.63
11.63
11.63
11.63
10.28
-
Nov 21, 2025
11.62
11.62
11.62
11.62
10.27
-
Nov 20, 2025
11.57
11.57
11.57
11.57
10.23
-
Nov 19, 2025
11.75
11.75
11.75
11.75
10.39
-
Nov 18, 2025
11.80
11.80
11.80
11.80
10.43
-
Nov 17, 2025
11.73
11.73
11.73
11.73
10.37
-
Nov 14, 2025
11.90
11.90
11.90
11.90
10.52
-
Nov 13, 2025
11.70
11.70
11.70
11.70
10.34
-
Nov 12, 2025
11.78
11.78
11.78
11.78
10.41
-
Nov 11, 2025
11.87
11.87
11.87
11.87
10.49
-
Nov 10, 2025
11.81
11.81
11.81
11.81
10.44
-
Nov 7, 2025
11.70
11.70
11.70
11.70
10.34
-
Nov 6, 2025
11.56
11.56
11.56
11.56
10.22
-
Nov 5, 2025
11.48
11.48
11.48
11.48
10.15
-
Nov 4, 2025
11.37
11.37
11.37
11.37
10.05
-
Nov 3, 2025
11.57
11.57
11.57
11.57
10.23
-
