Stockscreener 앱 받기
37.98
1.04%
0.3907
시간 외 거래:
37.99
0.0087
+0.02%
Pacer American Energy Independence Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $38.11 | $37.93 | $0.1844 | 2,072.0 | +1.04% |
| 2025-11-25 | $37.65 | $37.21 | $0.4427 | 9,650.0 | -0.24% |
| 2025-11-24 | $37.80 | $37.41 | $0.39 | 4,001.0 | -0.58% |
| 2025-11-21 | $37.95 | $37.64 | $0.31 | 6,900.0 | +0.34% |
| 2025-11-20 | $38.42 | $37.73 | $0.69 | 15,695.0 | -0.55% |
| 2025-11-19 | $38.00 | $37.58 | $0.42 | 20,269.0 | -0.16% |
| 2025-11-18 | $38.12 | $37.81 | $0.315 | 11,284.0 | +0.13% |
| 2025-11-17 | $38.57 | $37.87 | $0.70 | 167,425.0 | -0.91% |
| 2025-11-14 | $38.40 | $37.60 | $0.7958 | 8,811.0 | +1.78% |
| 2025-11-13 | $38.00 | $37.56 | $0.44 | 1,692.0 | -0.81% |
| 2025-11-12 | $38.00 | $37.83 | $0.17 | 6,694.0 | +0.28% |
| 2025-11-11 | $37.99 | $37.80 | $0.1899 | 4,375.0 | +0.17% |
| 2025-11-10 | $37.89 | $37.43 | $0.4585 | 9,121.0 | +0.93% |
| 2025-11-07 | $37.49 | $36.94 | $0.55 | 4,657.0 | +1.06% |
| 2025-11-06 | $37.13 | $36.76 | $0.37 | 8,281.0 | +0.74% |
| 2025-11-05 | $37.06 | $36.53 | $0.53 | 6,076.0 | +0.68% |
| 2025-11-04 | $36.77 | $36.53 | $0.24 | 7,758.0 | -1.24% |
| 2025-11-03 | $37.12 | $36.73 | $0.39 | 17,847.0 | -0.08% |
| 2025-10-31 | $37.13 | $36.87 | $0.257 | 7,448.0 | +0.16% |
| 2025-10-30 | $37.19 | $36.49 | $0.6932 | 11,236.0 | +0.49% |
| 2025-10-29 | $37.19 | $36.79 | $0.40 | 10,943.0 | -1.25% |
| 2025-10-28 | $37.27 | $37.02 | $0.25 | 19,947.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $38.57 | $36.53 | $2.04 | 314,680.0 | +2.57% |
| 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 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% |
0.64%
자본화:
|
볼륨(24시간):