Pacer American Energy Infrastructure Etf (USAI)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Pacer American Energy Infrastructure Etf Stock (USAI) Price History

The historical daily chart and data for Pacer American Energy Infrastructure Etf stock (USAI), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $45.75.

Pacer American Energy Infrastructure Etf all-time high stock price is $49.14, occurred on May 20, 2026.
The lowest Pacer American Energy Infrastructure Etf stock price recorded was $8.25 on March 19, 2020. Since then, Pacer American Energy Infrastructure Etf's stock price has risen over 454.54% to $45.75 now.
The 52-week high stock price for USAI is $49.14, representing a 7.41% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for USAI is $36.49, indicating a -20.24% decrease from the current share price, occurred on October 30, 2025.
The closing price of Pacer American Energy Infrastructure Etf (USAI) stock in the beginning of 2025 was $40.62. The stock closed the year at $38.15, a loss of over -6.08% for the year.

The table below shows more information about USAI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$45.75	$44.80	$0.9492	8,963.0	+2.94%
Oct 15, 2026	$45.51	$44.41	$1.09	4,196.0	-2.03%
Oct 14, 2026	$46.24	$45.27	$0.975	4,572.0	-1.56%
Oct 13, 2026	$46.08	$45.55	$0.529	15,315.0	+1.29%
Oct 12, 2026	$45.49	$45.25	$0.2443	3,486.0	+0.85%
Oct 09, 2026	$45.42	$45.04	$0.385	19,516.0	-0.40%
Oct 08, 2026	$45.41	$45.23	$0.1831	11,850.0	+1.28%
Oct 07, 2026	$45.00	$44.55	$0.45	17,253.0	-1.57%
Oct 06, 2026	$45.45	$44.85	$0.605	4,382.0	+1.42%
Oct 05, 2026	$45.08	$44.16	$0.925	9,459.0	+1.21%
Oct 02, 2026	$44.34	$44.04	$0.30	31,788.0	+0.79%
Oct 01, 2026	$43.95	$43.36	$0.59	8,039.0	+1.24%
Sep 30, 2026	$43.83	$43.37	$0.46	8,163.0	-0.44%
Sep 29, 2026	$43.97	$43.40	$0.575	3,623.0	-1.29%
Sep 28, 2026	$44.37	$44.05	$0.315	10,541.0	-0.20%
Sep 25, 2026	$44.56	$44.02	$0.54	7,327.0	-1.64%
Sep 24, 2026	$45.28	$44.92	$0.36	35,332.0	-0.67%
Sep 23, 2026	$45.83	$45.22	$0.61	12,738.0	+0.06%
Sep 22, 2026	$46.03	$45.20	$0.8299	6,487.0	-1.21%
Sep 21, 2026	$45.98	$45.58	$0.394	7,649.0	-0.72%
Sep 18, 2026	$46.40	$46.09	$0.31	9,910.0	+0.02%

Pacer American Energy Infrastructure Etf Stock (USAI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pacer American Energy Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer American Energy Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pacer American Energy Infrastructure Etf Stock (USAI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$46.24	$43.36	$2.88	138,819.0	+5.49%
Sep, 2026	$48.61	$43.37	$5.24	240,270.0	-9.42%
Aug, 2026	$47.97	$45.16	$2.81	544,998.0	+2.77%
Jul, 2026	$48.98	$45.00	$3.98	529,290.0	+2.40%
Jun, 2026	$47.50	$43.87	$3.63	228,587.0	+1.41%
May, 2026	$49.14	$44.67	$4.47	233,142.0	-5.49%
Apr, 2026	$47.47	$43.39	$4.08	233,089.0	+1.02%
Mar, 2026	$48.84	$45.47	$3.37	413,694.0	+3.65%
Feb, 2026	$45.43	$40.75	$4.68	193,690.0	+9.55%
Jan, 2026	$41.58	$37.24	$4.34	283,365.0	+8.47%

Pacer American Energy Infrastructure Etf Stock (USAI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.27	$37.30	$1.97	242,324.0	-0.49%
Nov, 2025	$38.67	$36.53	$2.14	321,603.0	+4.21%
Oct, 2025	$39.97	$36.49	$3.48	295,466.0	-7.07%
Sep, 2025	$40.55	$38.57	$1.98	289,267.0	+0.10%
Aug, 2025	$40.45	$38.69	$1.76	254,512.0	-0.68%
Jul, 2025	$41.10	$39.04	$2.06	220,401.0	-1.56%
Jun, 2025	$40.78	$39.17	$1.61	134,096.0	+3.94%
May, 2025	$39.93	$37.80	$2.13	216,774.0	+2.53%
Apr, 2025	$41.90	$34.20	$7.70	287,325.0	-7.07%
Mar, 2025	$42.76	$37.92	$4.84	256,627.0	+0.64%
Feb, 2025	$42.09	$38.95	$3.14	334,331.0	-0.30%
Jan, 2025	$43.98	$40.12	$3.86	558,059.0	+2.99%

Pacer American Energy Infrastructure Etf Stock (USAI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$43.87	$37.97	$5.90	348,178.0	-5.30%
Nov, 2024	$43.78	$36.20	$7.58	266,942.0	+14.45%
Oct, 2024	$37.17	$35.26	$1.91	174,837.0	+4.48%
Sep, 2024	$35.64	$33.87	$1.77	78,164.0	+0.72%
Aug, 2024	$34.81	$31.84	$2.97	118,108.0	+1.95%
Jul, 2024	$34.91	$33.02	$1.89	176,481.0	+2.78%
Jun, 2024	$33.24	$31.61	$1.63	103,577.0	+3.03%
May, 2024	$33.09	$30.77	$2.32	196,016.0	+3.19%
Apr, 2024	$32.15	$30.36	$1.79	112,829.0	-1.63%
Mar, 2024	$31.72	$30.11	$1.61	89,054.0	+6.07%
Feb, 2024	$29.99	$28.21	$1.78	139,706.0	+3.31%
Jan, 2024	$29.42	$28.26	$1.16	295,498.0	+0.36%