Holen Sie sich die Stockscreener-App
39.43
0.25%
-0.0975
Handel nachbörslich:
39.42
-0.0117
-0.03%
Pacer American Energy Independence Etf-Aktien (USAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $39.46 | $39.22 | $0.24 | 8,190.0 | -0.25% |
| 2025-08-13 | $39.53 | $39.04 | $0.4892 | 6,725.0 | +0.87% |
| 2025-08-12 | $39.34 | $38.83 | $0.51 | 20,236.0 | +0.08% |
| 2025-08-11 | $39.32 | $39.10 | $0.2145 | 3,076.0 | -0.05% |
| 2025-08-08 | $39.71 | $39.15 | $0.56 | 37,669.0 | -0.90% |
| 2025-08-07 | $39.92 | $39.53 | $0.3878 | 21,740.0 | -0.45% |
| 2025-08-06 | $39.96 | $39.66 | $0.2989 | 2,469.0 | -0.45% |
| 2025-08-05 | $40.25 | $39.34 | $0.91 | 14,755.0 | -1.17% |
| 2025-08-04 | $40.45 | $40.26 | $0.1894 | 9,071.0 | +0.94% |
| 2025-08-01 | $40.13 | $39.55 | $0.5873 | 20,275.0 | -0.23% |
| 2025-07-31 | $40.31 | $40.02 | $0.295 | 6,116.0 | +0.58% |
| 2025-07-30 | $40.15 | $39.65 | $0.50 | 8,646.0 | -0.33% |
| 2025-07-29 | $40.02 | $39.64 | $0.38 | 7,318.0 | +0.89% |
| 2025-07-28 | $39.87 | $39.46 | $0.41 | 13,796.0 | +0.17% |
| 2025-07-25 | $39.84 | $39.50 | $0.34 | 8,737.0 | -0.77% |
| 2025-07-24 | $39.94 | $39.38 | $0.56 | 8,445.0 | +0.74% |
| 2025-07-23 | $39.65 | $39.58 | $0.0743 | 309.0 | +0.15% |
| 2025-07-22 | $39.76 | $39.48 | $0.275 | 14,263.0 | -0.05% |
| 2025-07-21 | $40.80 | $39.54 | $1.26 | 14,546.0 | -3.14% |
| 2025-07-18 | $41.10 | $40.47 | $0.63 | 12,174.0 | +1.72% |
| 2025-07-17 | $40.22 | $39.81 | $0.414 | 8,595.0 | +0.44% |
| 2025-07-16 | $40.10 | $39.76 | $0.34 | 12,634.0 | -0.38% |
Pacer American Energy Independence Etf-Aktien (USAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pacer American Energy Independence Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pacer American Energy Independence Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pacer American Energy Independence Etf-Aktien (USAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $40.45 | $38.83 | $1.62 | 152,396.0 | -1.62% |
| 2025-07 | $41.10 | $39.04 | $2.06 | 220,401.0 | -1.56% |
| 2025-06 | $40.78 | $39.17 | $1.61 | 134,096.0 | +3.94% |
| 2025-05 | $39.93 | $37.80 | $2.13 | 216,774.0 | +2.53% |
| 2025-04 | $41.90 | $34.20 | $7.70 | 287,325.0 | -7.07% |
| 2025-03 | $42.76 | $37.92 | $4.84 | 256,627.0 | +0.64% |
| 2025-02 | $42.09 | $38.95 | $3.14 | 334,331.0 | -0.30% |
| 2025-01 | $43.98 | $40.12 | $3.86 | 558,059.0 | +2.99% |
Pacer American Energy Independence Etf-Aktien (USAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.87 | $37.97 | $5.90 | 348,178.0 | -5.30% |
| 2024-11 | $43.78 | $36.20 | $7.58 | 266,942.0 | +14.45% |
| 2024-10 | $37.17 | $35.26 | $1.91 | 174,837.0 | +4.48% |
| 2024-09 | $35.64 | $33.87 | $1.77 | 78,164.0 | +0.72% |
| 2024-08 | $34.81 | $31.84 | $2.97 | 118,108.0 | +1.95% |
| 2024-07 | $34.91 | $33.02 | $1.89 | 176,481.0 | +2.78% |
| 2024-06 | $33.24 | $31.61 | $1.63 | 103,577.0 | +3.03% |
| 2024-05 | $33.09 | $30.77 | $2.32 | 196,016.0 | +3.19% |
| 2024-04 | $32.15 | $30.36 | $1.79 | 112,829.0 | -1.63% |
| 2024-03 | $31.72 | $30.11 | $1.61 | 89,054.0 | +6.07% |
| 2024-02 | $29.99 | $28.21 | $1.78 | 139,706.0 | +3.31% |
| 2024-01 | $29.42 | $28.26 | $1.16 | 295,498.0 | +0.36% |
Pacer American Energy Independence Etf-Aktien (USAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.45 | $27.99 | $1.46 | 140,159.0 | -0.96% |
| 2023-11 | $29.12 | $27.23 | $1.89 | 40,491.0 | +7.52% |
| 2023-10 | $28.22 | $26.05 | $2.17 | 43,014.0 | -1.14% |
| 2023-09 | $28.17 | $27.25 | $0.92 | 46,287.0 | -1.55% |
| 2023-08 | $28.15 | $27.27 | $0.883 | 56,032.0 | -0.28% |
| 2023-07 | $28.11 | $26.69 | $1.42 | 45,239.0 | +2.61% |
| 2023-06 | $27.26 | $25.26 | $2.00 | 114,969.0 | +8.07% |
| 2023-05 | $26.57 | $25.00 | $1.57 | 108,939.0 | -4.87% |
| 2023-04 | $26.89 | $25.76 | $1.13 | 201,078.0 | +1.70% |
| 2023-03 | $27.60 | $24.20 | $3.40 | 107,478.0 | -2.17% |
| 2023-02 | $27.96 | $26.43 | $1.53 | 147,846.0 | -4.48% |
| 2023-01 | $28.15 | $25.87 | $2.28 | 153,337.0 | +4.51% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):