Stockscreener 앱 받기
37.62
2.60%
-1.0049
시간 외 거래:
37.70
0.079
+0.21%
Pacer American Energy Independence Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.46 | $37.62 | $0.8377 | 9,399.0 | -2.60% |
| 2025-10-09 | $39.33 | $38.52 | $0.81 | 10,860.0 | -2.04% |
| 2025-10-08 | $39.44 | $39.10 | $0.33 | 10,565.0 | +0.16% |
| 2025-10-07 | $39.37 | $39.16 | $0.205 | 14,299.0 | -0.05% |
| 2025-10-06 | $39.79 | $39.34 | $0.449 | 8,062.0 | -0.64% |
| 2025-10-03 | $39.86 | $39.56 | $0.2989 | 69,855.0 | +0.75% |
| 2025-10-02 | $39.97 | $39.34 | $0.6295 | 4,634.0 | -0.84% |
| 2025-10-01 | $39.75 | $39.60 | $0.1501 | 13,191.0 | -0.42% |
| 2025-09-30 | $39.85 | $39.67 | $0.1761 | 11,110.0 | -0.06% |
| 2025-09-29 | $40.29 | $39.66 | $0.6344 | 6,826.0 | -0.83% |
| 2025-09-26 | $40.52 | $40.18 | $0.34 | 6,847.0 | +0.29% |
| 2025-09-25 | $40.15 | $39.88 | $0.27 | 10,030.0 | -0.57% |
| 2025-09-24 | $40.55 | $39.95 | $0.5999 | 8,640.0 | +1.26% |
| 2025-09-23 | $40.12 | $39.50 | $0.62 | 13,078.0 | +0.99% |
| 2025-09-22 | $39.56 | $39.12 | $0.4436 | 4,569.0 | +0.47% |
| 2025-09-19 | $39.73 | $39.14 | $0.59 | 6,624.0 | -1.19% |
| 2025-09-18 | $39.84 | $39.46 | $0.3763 | 3,509.0 | +0.75% |
| 2025-09-17 | $39.62 | $39.29 | $0.33 | 13,713.0 | +0.84% |
| 2025-09-16 | $39.16 | $38.91 | $0.2492 | 12,624.0 | +0.54% |
| 2025-09-15 | $39.17 | $38.88 | $0.29 | 19,883.0 | -0.59% |
| 2025-09-12 | $39.33 | $39.11 | $0.2176 | 6,857.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $39.97 | $37.62 | $2.35 | 150,264.0 | -5.58% |
| 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 Independence 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):