Stockscreener 앱 받기
39.83
0.88%
0.3482
Pacer American Energy Independence Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $39.89 | $39.61 | $0.28 | 997.0 | +1.05% |
| 2024-12-23 | $39.48 | $38.86 | $0.6168 | 8,655.0 | +1.15% |
| 2024-12-20 | $39.03 | $38.08 | $0.95 | 11,385.0 | +2.33% |
| 2024-12-19 | $38.59 | $38.06 | $0.5321 | 21,721.0 | +0.44% |
| 2024-12-18 | $39.24 | $37.97 | $1.27 | 8,010.0 | -3.06% |
| 2024-12-17 | $39.18 | $38.79 | $0.39 | 53,700.0 | -0.60% |
| 2024-12-16 | $40.00 | $39.35 | $0.645 | 24,973.0 | -1.40% |
| 2024-12-13 | $40.31 | $39.85 | $0.4611 | 6,330.0 | -0.43% |
| 2024-12-12 | $40.33 | $40.07 | $0.255 | 2,453.0 | -0.39% |
| 2024-12-11 | $40.51 | $40.08 | $0.43 | 7,612.0 | +1.20% |
| 2024-12-10 | $40.26 | $39.75 | $0.5099 | 15,936.0 | -0.54% |
| 2024-12-09 | $41.16 | $40.03 | $1.13 | 26,098.0 | -2.28% |
| 2024-12-06 | $41.31 | $40.74 | $0.5699 | 22,952.0 | -1.19% |
| 2024-12-05 | $41.63 | $41.15 | $0.4849 | 13,689.0 | +1.50% |
| 2024-12-04 | $41.22 | $40.55 | $0.669 | 45,649.0 | -0.47% |
| 2024-12-03 | $41.20 | $40.77 | $0.42 | 18,464.0 | +0.24% |
| 2024-12-02 | $43.87 | $40.73 | $3.14 | 33,039.0 | -2.21% |
| 2024-11-29 | $41.94 | $41.63 | $0.3085 | 3,535.0 | +1.25% |
| 2024-11-27 | $41.55 | $41.32 | $0.2268 | 9,477.0 | +0.22% |
| 2024-11-26 | $41.26 | $41.00 | $0.2607 | 6,026.0 | +0.49% |
Pacer American Energy Independence Etf 주식 (USAI) 연도별 가격 이력
이 심층 분석에서는 Pacer American Energy Independence 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 Independence Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pacer American Energy Independence Etf 주식 (USAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.87 | $37.97 | $5.90 | 321,663.0 | -4.72% |
| 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 주식 (USAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Pacer American Energy Independence Etf 주식 (USAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.92 | $25.73 | $3.19 | 96,719.0 | -7.37% |
| 2022-11 | $28.88 | $27.33 | $1.55 | 115,682.0 | +2.94% |
| 2022-10 | $29.00 | $25.30 | $3.70 | 176,651.0 | +11.84% |
| 2022-09 | $29.13 | $24.13 | $5.00 | 122,543.0 | -11.89% |
| 2022-08 | $30.15 | $27.14 | $3.01 | 130,834.0 | -0.14% |
| 2022-07 | $28.54 | $23.92 | $4.62 | 156,901.0 | +12.57% |
| 2022-06 | $31.33 | $24.33 | $7.00 | 232,168.0 | -15.63% |
| 2022-05 | $30.73 | $26.86 | $3.87 | 506,596.0 | +7.41% |
| 2022-04 | $30.31 | $27.15 | $3.16 | 228,860.0 | -3.17% |
| 2022-03 | $29.09 | $25.57 | $3.52 | 191,142.0 | +8.73% |
| 2022-02 | $26.46 | $24.44 | $2.02 | 108,846.0 | +4.93% |
| 2022-01 | $25.87 | $23.45 | $2.42 | 100,617.0 | +7.47% |
0.65%
자본화:
|
볼륨(24시간):