Get the Stockscreener App
41.89
0.27%
0.1122
Pacer American Energy Independence Etf Stock (USAI) Price History
The historical daily chart and data for Pacer American Energy Independence Etf stock (USAI), show that the latest closing stock price as of November 22, 2024, is $41.89.
- Pacer American Energy Independence Etf all-time high stock price is $43.78, occurred on November 22, 2024.
- The lowest Pacer American Energy Independence Etf stock price recorded was $8.25 on March 19, 2020. Since then, Pacer American Energy Independence Etf's stock price has risen over 407.72% to $41.89 now.
- The 52-week high stock price for USAI is $43.78, representing a 4.52% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for USAI is $27.99, indicating a -33.18% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Pacer American Energy Independence Etf (USAI) stock in the beginning of 2023 was $23.95. The stock closed the year at $26.63, a gain of over 11.20% for the year.
The table below shows more information about USAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $43.78 | $41.78 | $2.00 | 61,191.0 | +0.27% |
| Nov 21, 2024 | $41.80 | $40.96 | $0.8376 | 10,083.0 | +2.19% |
| Nov 20, 2024 | $40.92 | $40.66 | $0.2648 | 7,045.0 | -0.09% |
| Nov 19, 2024 | $40.93 | $40.42 | $0.51 | 11,233.0 | +1.22% |
| Nov 18, 2024 | $40.49 | $40.03 | $0.4586 | 17,748.0 | +1.37% |
| Nov 15, 2024 | $39.90 | $39.56 | $0.335 | 17,904.0 | +0.85% |
| Nov 14, 2024 | $39.54 | $39.30 | $0.2436 | 10,920.0 | +0.65% |
| Nov 13, 2024 | $39.62 | $39.29 | $0.332 | 9,669.0 | -0.68% |
| Nov 12, 2024 | $39.93 | $39.37 | $0.56 | 13,736.0 | -0.87% |
| Nov 11, 2024 | $39.93 | $39.27 | $0.66 | 12,944.0 | +1.79% |
| Nov 08, 2024 | $39.20 | $38.94 | $0.2553 | 2,275.0 | +0.64% |
| Nov 07, 2024 | $39.05 | $38.77 | $0.2815 | 13,274.0 | +0.90% |
| Nov 06, 2024 | $38.67 | $38.03 | $0.645 | 10,777.0 | +3.61% |
| Nov 05, 2024 | $37.26 | $36.84 | $0.42 | 3,737.0 | +1.95% |
| Nov 04, 2024 | $36.54 | $36.34 | $0.2035 | 8,931.0 | +0.96% |
| Nov 01, 2024 | $36.70 | $36.20 | $0.5088 | 2,432.0 | -1.05% |
| Oct 31, 2024 | $36.80 | $36.53 | $0.27 | 7,685.0 | -0.18% |
| Oct 30, 2024 | $36.67 | $36.51 | $0.1599 | 3,733.0 | +0.49% |
| Oct 29, 2024 | $36.51 | $36.24 | $0.27 | 7,051.0 | -0.58% |
| Oct 28, 2024 | $36.68 | $36.45 | $0.23 | 12,258.0 | -0.26% |
| Oct 25, 2024 | $37.14 | $36.70 | $0.44 | 5,047.0 | -0.34% |
| Oct 24, 2024 | $36.94 | $36.68 | $0.2597 | 9,128.0 | +0.47% |
Pacer American Energy Independence Etf Stock (USAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacer American Energy Independence Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer American Energy Independence Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer American Energy Independence Etf Stock (USAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.78 | $36.20 | $7.58 | 275,090.0 | +14.51% |
| Oct, 2024 | $37.17 | $35.26 | $1.91 | 174,837.0 | +4.48% |
| Sep, 2024 | $35.64 | $33.87 | $1.77 | 78,164.0 | +0.72% |
| Aug, 2024 | $34.81 | $31.84 | $2.97 | 118,108.0 | +1.95% |
| Jul, 2024 | $34.91 | $33.02 | $1.89 | 176,481.0 | +2.78% |
| Jun, 2024 | $33.24 | $31.61 | $1.63 | 103,577.0 | +3.03% |
| May, 2024 | $33.09 | $30.77 | $2.32 | 196,016.0 | +3.19% |
| Apr, 2024 | $32.15 | $30.36 | $1.79 | 112,829.0 | -1.63% |
| Mar, 2024 | $31.72 | $30.11 | $1.61 | 89,054.0 | +6.07% |
| Feb, 2024 | $29.99 | $28.21 | $1.78 | 139,706.0 | +3.31% |
| Jan, 2024 | $29.42 | $28.26 | $1.16 | 295,498.0 | +0.36% |
Pacer American Energy Independence Etf Stock (USAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.45 | $27.99 | $1.46 | 140,159.0 | -0.96% |
| Nov, 2023 | $29.12 | $27.23 | $1.89 | 40,491.0 | +7.52% |
| Oct, 2023 | $28.22 | $26.05 | $2.17 | 43,014.0 | -1.14% |
| Sep, 2023 | $28.17 | $27.25 | $0.92 | 46,287.0 | -1.55% |
| Aug, 2023 | $28.15 | $27.27 | $0.883 | 56,032.0 | -0.28% |
| Jul, 2023 | $28.11 | $26.69 | $1.42 | 45,239.0 | +2.61% |
| Jun, 2023 | $27.26 | $25.26 | $2.00 | 114,969.0 | +8.07% |
| May, 2023 | $26.57 | $25.00 | $1.57 | 108,939.0 | -4.87% |
| Apr, 2023 | $26.89 | $25.76 | $1.13 | 201,078.0 | +1.70% |
| Mar, 2023 | $27.60 | $24.20 | $3.40 | 107,478.0 | -2.17% |
| Feb, 2023 | $27.96 | $26.43 | $1.53 | 147,846.0 | -4.48% |
| Jan, 2023 | $28.15 | $25.87 | $2.28 | 153,337.0 | +4.51% |
Pacer American Energy Independence Etf Stock (USAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.92 | $25.73 | $3.19 | 96,719.0 | -7.37% |
| Nov, 2022 | $28.88 | $27.33 | $1.55 | 115,682.0 | +2.94% |
| Oct, 2022 | $29.00 | $25.30 | $3.70 | 176,651.0 | +11.84% |
| Sep, 2022 | $29.13 | $24.13 | $5.00 | 122,543.0 | -11.89% |
| Aug, 2022 | $30.15 | $27.14 | $3.01 | 130,834.0 | -0.14% |
| Jul, 2022 | $28.54 | $23.92 | $4.62 | 156,901.0 | +12.57% |
| Jun, 2022 | $31.33 | $24.33 | $7.00 | 232,168.0 | -15.63% |
| May, 2022 | $30.73 | $26.86 | $3.87 | 506,596.0 | +7.41% |
| Apr, 2022 | $30.31 | $27.15 | $3.16 | 228,860.0 | -3.17% |
| Mar, 2022 | $29.09 | $25.57 | $3.52 | 191,142.0 | +8.73% |
| Feb, 2022 | $26.46 | $24.44 | $2.02 | 108,846.0 | +4.93% |
| Jan, 2022 | $25.87 | $23.45 | $2.42 | 100,617.0 | +7.47% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):