35.01
price up icon0.22%   0.0769
after-market After Hours: 34.79 -0.222 -0.63%
loading

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 September 30, 2024, is $35.01.
  • Pacer American Energy Independence Etf all-time high stock price is $35.64, occurred on September 25, 2024.
  • 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 324.39% to $35.01 now.
  • The 52-week high stock price for USAI is $35.64, representing a 1.79% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for USAI is $26.05, indicating a -25.60% decrease from the current share price, occurred on October 05, 2023.
  • The closing price of Pacer American Energy Independence Etf (USAI) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Sep 30, 2024 $35.01 $34.70 $0.312 2,472.0 +0.22%
Sep 27, 2024 $34.94 $34.78 $0.1501 2,555.0 +0.66%
Sep 26, 2024 $35.24 $34.71 $0.533 2,233.0 -2.16%
Sep 25, 2024 $35.64 $35.39 $0.25 1,629.0 -0.28%
Sep 24, 2024 $35.61 $35.44 $0.168 6,696.0 +0.01%
Sep 23, 2024 $35.57 $35.37 $0.2016 1,555.0 +1.42%
Sep 20, 2024 $35.15 $35.07 $0.0773 577.0 +0.25%
Sep 19, 2024 $35.20 $34.99 $0.2134 978.0 -0.22%
Sep 18, 2024 $35.29 $35.06 $0.2302 1,671.0 -0.38%
Sep 17, 2024 $35.29 $35.12 $0.17 575.0 +0.04%
Sep 16, 2024 $35.39 $34.89 $0.50 36,160.0 +1.41%
Sep 13, 2024 $34.69 $34.63 $0.061 1,001.0 +1.16%
Sep 12, 2024 $34.32 $34.24 $0.0783 1,570.0 +0.75%
Sep 11, 2024 $34.05 $34.02 $0.03 1,353.0 -0.08%
Sep 10, 2024 $34.06 $33.87 $0.1935 598.0 -0.20%
Sep 09, 2024 $34.29 $34.13 $0.16 2,666.0 -0.24%
Sep 06, 2024 $34.72 $34.12 $0.60 8,151.0 -0.89%
Sep 05, 2024 $34.59 $34.52 $0.07 2,041.0 +0.62%
Sep 04, 2024 $34.53 $34.31 $0.2229 2,039.0 -0.42%

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 2024

Month High Low High - Low Volume % Change
Sep, 2024 $35.64 $33.87 $1.77 80,636.0 +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%

Pacer American Energy Independence Etf Stock (USAI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $28.92 $25.73 $3.19 96,719.0 -7.37%
Nov, 2022 $28.88 $27.33 $1.55 115,682.0 +2.94%
Oct, 2022 $29.00 $25.30 $3.70 176,651.0 +11.84%
Sep, 2022 $29.13 $24.13 $5.00 122,543.0 -11.89%
Aug, 2022 $30.15 $27.14 $3.01 130,834.0 -0.14%
Jul, 2022 $28.54 $23.92 $4.62 156,901.0 +12.57%
Jun, 2022 $31.33 $24.33 $7.00 232,168.0 -15.63%
May, 2022 $30.73 $26.86 $3.87 506,596.0 +7.41%
Apr, 2022 $30.31 $27.15 $3.16 228,860.0 -3.17%
Mar, 2022 $29.09 $25.57 $3.52 191,142.0 +8.73%
Feb, 2022 $26.46 $24.44 $2.02 108,846.0 +4.93%
Jan, 2022 $25.87 $23.45 $2.42 100,617.0 +7.47%
exchange_traded_fund VTV
$174.57
price up icon 0.36%
exchange_traded_fund VUG
$383.93
price up icon 0.42%
exchange_traded_fund IJH
$62.32
price up icon 0.08%
exchange_traded_fund EFA
$83.63
price down icon 0.35%
exchange_traded_fund IWF
$375.38
price up icon 0.47%
exchange_traded_fund QQQ
$488.07
price up icon 0.27%
Cap:     |  Volume (24h):