Stockscreener 앱 받기
45.79
0.72%
-0.3312
Pacer American Energy Infrastructure Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $45.98 | $45.58 | $0.394 | 7,649.0 | -0.72% |
| 2026-09-18 | $46.40 | $46.09 | $0.31 | 9,910.0 | +0.02% |
| 2026-09-17 | $46.28 | $45.87 | $0.4093 | 9,266.0 | +0.37% |
| 2026-09-16 | $46.59 | $45.67 | $0.92 | 9,666.0 | -1.41% |
| 2026-09-15 | $46.86 | $46.59 | $0.27 | 5,586.0 | -0.43% |
| 2026-09-14 | $47.60 | $46.78 | $0.82 | 8,769.0 | -1.22% |
| 2026-09-11 | $47.74 | $47.34 | $0.41 | 5,312.0 | -0.52% |
| 2026-09-10 | $48.18 | $47.48 | $0.695 | 6,446.0 | -0.68% |
| 2026-09-09 | $48.09 | $47.83 | $0.2585 | 5,566.0 | -0.20% |
| 2026-09-08 | $48.07 | $47.63 | $0.44 | 32,848.0 | +0.48% |
| 2026-09-04 | $47.83 | $47.46 | $0.37 | 12,952.0 | -0.44% |
| 2026-09-03 | $48.41 | $48.03 | $0.385 | 9,015.0 | -0.21% |
| 2026-09-02 | $48.36 | $47.77 | $0.59 | 19,189.0 | -0.68% |
| 2026-09-01 | $48.61 | $47.96 | $0.65 | 13,885.0 | +1.21% |
| 2026-08-31 | $47.94 | $47.49 | $0.4409 | 22,560.0 | +1.15% |
| 2026-08-28 | $47.52 | $47.24 | $0.27 | 55,609.0 | -0.52% |
| 2026-08-27 | $47.72 | $46.97 | $0.7499 | 11,645.0 | -0.68% |
| 2026-08-26 | $47.96 | $46.70 | $1.26 | 8,401.0 | +2.09% |
| 2026-08-25 | $47.17 | $46.85 | $0.315 | 12,629.0 | -0.54% |
Pacer American Energy Infrastructure Etf 주식 (USAI) 연도별 가격 이력
이 심층 분석에서는 Pacer American Energy Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pacer American Energy Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pacer American Energy Infrastructure Etf 주식 (USAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.61 | $45.58 | $3.03 | 163,708.0 | -4.37% |
| 2026-08 | $47.97 | $45.16 | $2.81 | 544,998.0 | +2.77% |
| 2026-07 | $48.98 | $45.00 | $3.98 | 529,290.0 | +2.40% |
| 2026-06 | $47.50 | $43.87 | $3.63 | 228,587.0 | +1.41% |
| 2026-05 | $49.14 | $44.67 | $4.47 | 233,142.0 | -5.49% |
| 2026-04 | $47.47 | $43.39 | $4.08 | 233,089.0 | +1.02% |
| 2026-03 | $48.84 | $45.47 | $3.37 | 413,694.0 | +3.65% |
| 2026-02 | $45.43 | $40.75 | $4.68 | 193,690.0 | +9.55% |
| 2026-01 | $41.58 | $37.24 | $4.34 | 283,365.0 | +8.47% |
Pacer American Energy Infrastructure Etf 주식 (USAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.27 | $37.30 | $1.97 | 242,324.0 | -0.49% |
| 2025-11 | $38.67 | $36.53 | $2.14 | 321,603.0 | +4.21% |
| 2025-10 | $39.97 | $36.49 | $3.48 | 295,466.0 | -7.07% |
| 2025-09 | $40.55 | $38.57 | $1.98 | 289,267.0 | +0.10% |
| 2025-08 | $40.45 | $38.69 | $1.76 | 254,512.0 | -0.68% |
| 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 Infrastructure Etf 주식 (USAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.56%
자본화:
|
볼륨(24시간):