Stockscreener 앱 받기
47.82
0.44%
-0.2097
시간 외 거래:
47.83
0.0097
+0.02%
Pacer American Energy Infrastructure Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $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% |
| 2026-08-24 | $47.18 | $46.90 | $0.2878 | 2,153.0 | +0.11% |
| 2026-08-21 | $47.50 | $46.99 | $0.51 | 3,658.0 | -0.66% |
| 2026-08-20 | $47.85 | $47.09 | $0.76 | 15,338.0 | +0.62% |
| 2026-08-19 | $47.97 | $47.05 | $0.92 | 3,932.0 | -1.27% |
| 2026-08-18 | $47.88 | $47.38 | $0.5013 | 323,176.0 | +1.69% |
| 2026-08-17 | $47.15 | $46.82 | $0.3333 | 4,432.0 | -1.02% |
| 2026-08-14 | $47.50 | $47.00 | $0.50 | 7,323.0 | +1.75% |
| 2026-08-13 | $46.90 | $46.52 | $0.37 | 11,760.0 | -0.38% |
| 2026-08-12 | $46.92 | $46.56 | $0.355 | 4,754.0 | +0.64% |
| 2026-08-11 | $46.82 | $46.39 | $0.4273 | 8,472.0 | -0.09% |
| 2026-08-10 | $46.59 | $46.01 | $0.582 | 5,337.0 | +2.51% |
| 2026-08-07 | $46.06 | $45.42 | $0.6475 | 5,031.0 | -1.16% |
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 | $47.46 | $1.15 | 67,993.0 | -0.12% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):