Stockscreener 앱 받기
44.65
0.65%
0.29
Pacer American Energy Infrastructure Etf 주식 (USAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $45.00 | $44.39 | $0.61 | 5,379.0 | +0.49% |
| 2026-04-15 | $44.62 | $44.30 | $0.32 | 10,477.0 | -0.67% |
| 2026-04-14 | $44.99 | $44.34 | $0.65 | 13,726.0 | -0.78% |
| 2026-04-13 | $45.95 | $45.01 | $0.94 | 9,599.0 | -1.55% |
| 2026-04-10 | $45.81 | $45.48 | $0.335 | 9,456.0 | -0.01% |
| 2026-04-09 | $47.07 | $45.69 | $1.38 | 7,943.0 | -1.19% |
| 2026-04-08 | $46.33 | $44.98 | $1.35 | 22,198.0 | -1.71% |
| 2026-04-07 | $47.47 | $46.99 | $0.475 | 14,747.0 | +1.19% |
| 2026-04-06 | $46.60 | $46.16 | $0.44 | 6,242.0 | +0.53% |
| 2026-04-02 | $46.70 | $46.20 | $0.495 | 10,827.0 | +0.65% |
| 2026-04-01 | $46.52 | $45.61 | $0.91 | 36,741.0 | -2.15% |
| 2026-03-31 | $47.87 | $46.44 | $1.43 | 30,303.0 | -1.52% |
| 2026-03-30 | $48.60 | $47.63 | $0.97 | 13,040.0 | -1.28% |
| 2026-03-27 | $48.84 | $48.22 | $0.615 | 10,472.0 | +0.04% |
| 2026-03-26 | $48.51 | $47.94 | $0.5697 | 12,853.0 | +0.51% |
| 2026-03-25 | $48.24 | $47.88 | $0.36 | 11,996.0 | -0.24% |
| 2026-03-24 | $48.68 | $47.62 | $1.06 | 12,950.0 | +1.18% |
| 2026-03-23 | $47.69 | $46.62 | $1.07 | 11,968.0 | +1.08% |
| 2026-03-20 | $47.75 | $46.96 | $0.79 | 17,885.0 | +0.00% |
| 2026-03-19 | $47.69 | $46.46 | $1.23 | 22,135.0 | +1.30% |
| 2026-03-18 | $46.52 | $46.15 | $0.372 | 6,454.0 | +0.25% |
| 2026-03-17 | $46.85 | $46.33 | $0.5201 | 14,174.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $47.47 | $44.30 | $3.17 | 147,335.0 | -5.13% |
| 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% |
0.14%
0.01%
자본화:
|
볼륨(24시간):