Get the Stockscreener App
39.87
0.10%
0.0416
Pacer American Energy Independence Etf Stock (USAI) Price History
The historical daily chart and data for Pacer American Energy Independence Etf stock (USAI), show that the latest closing stock price as of June 18, 2025, is $39.87.
- Pacer American Energy Independence Etf all-time high stock price is $43.98, occurred on January 21, 2025.
- The lowest Pacer American Energy Independence Etf stock price recorded was $8.25 on March 19, 2020. Since then, Pacer American Energy Independence Etf's stock price has risen over 383.24% to $39.87 now.
- The 52-week high stock price for USAI is $43.98, representing a 10.32% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for USAI is $31.84, indicating a -20.13% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Pacer American Energy Independence Etf (USAI) stock in the beginning of 2024 was $23.95. The stock closed the year at $26.63, a gain of over 11.20% for the year.
The table below shows more information about USAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $39.96 | $39.65 | $0.3116 | 3,146.0 | +0.10% |
| Jun 17, 2025 | $40.32 | $39.83 | $0.4947 | 3,826.0 | -0.39% |
| Jun 16, 2025 | $40.78 | $39.98 | $0.8026 | 6,701.0 | -1.11% |
| Jun 13, 2025 | $40.51 | $40.33 | $0.1793 | 5,031.0 | +0.43% |
| Jun 12, 2025 | $40.26 | $40.00 | $0.26 | 6,410.0 | +0.42% |
| Jun 11, 2025 | $40.13 | $39.83 | $0.30 | 6,977.0 | +0.92% |
| Jun 10, 2025 | $40.08 | $39.67 | $0.41 | 7,506.0 | +0.26% |
| Jun 09, 2025 | $40.38 | $39.61 | $0.77 | 11,960.0 | -1.40% |
| Jun 06, 2025 | $40.24 | $40.10 | $0.141 | 5,167.0 | +0.67% |
| Jun 05, 2025 | $40.16 | $39.80 | $0.3612 | 9,569.0 | +0.33% |
| Jun 04, 2025 | $40.51 | $39.76 | $0.7488 | 9,315.0 | -1.12% |
| Jun 03, 2025 | $40.32 | $39.79 | $0.53 | 11,289.0 | +1.35% |
| Jun 02, 2025 | $39.71 | $39.17 | $0.5421 | 6,128.0 | +1.35% |
| May 30, 2025 | $39.22 | $38.91 | $0.3101 | 4,010.0 | +0.23% |
| May 29, 2025 | $39.40 | $38.88 | $0.52 | 6,576.0 | -0.40% |
| May 28, 2025 | $39.55 | $39.22 | $0.3288 | 7,461.0 | -0.73% |
| May 27, 2025 | $39.64 | $39.23 | $0.4114 | 73,082.0 | +1.31% |
| May 23, 2025 | $39.01 | $38.44 | $0.5715 | 5,623.0 | +0.82% |
| May 22, 2025 | $38.84 | $38.34 | $0.50 | 7,306.0 | -0.53% |
| May 21, 2025 | $39.39 | $38.90 | $0.4949 | 5,053.0 | -1.49% |
Pacer American Energy Independence 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 Independence 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 Independence Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer American Energy Independence Etf Stock (USAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $40.78 | $39.17 | $1.61 | 96,171.0 | +1.78% |
| 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 Independence 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% |
Pacer American Energy Independence Etf Stock (USAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.45 | $27.99 | $1.46 | 140,159.0 | -0.96% |
| Nov, 2023 | $29.12 | $27.23 | $1.89 | 40,491.0 | +7.52% |
| Oct, 2023 | $28.22 | $26.05 | $2.17 | 43,014.0 | -1.14% |
| Sep, 2023 | $28.17 | $27.25 | $0.92 | 46,287.0 | -1.55% |
| Aug, 2023 | $28.15 | $27.27 | $0.883 | 56,032.0 | -0.28% |
| Jul, 2023 | $28.11 | $26.69 | $1.42 | 45,239.0 | +2.61% |
| Jun, 2023 | $27.26 | $25.26 | $2.00 | 114,969.0 | +8.07% |
| May, 2023 | $26.57 | $25.00 | $1.57 | 108,939.0 | -4.87% |
| Apr, 2023 | $26.89 | $25.76 | $1.13 | 201,078.0 | +1.70% |
| Mar, 2023 | $27.60 | $24.20 | $3.40 | 107,478.0 | -2.17% |
| Feb, 2023 | $27.96 | $26.43 | $1.53 | 147,846.0 | -4.48% |
| Jan, 2023 | $28.15 | $25.87 | $2.28 | 153,337.0 | +4.51% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):