Get the Stockscreener App
46.09
0.70%
-0.3272
After Hours:
46.09
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 March 05, 2026, is $46.09.
- Pacer American Energy Independence Etf all-time high stock price is $46.87, occurred on March 03, 2026.
- 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 458.67% to $46.09 now.
- The 52-week high stock price for USAI is $46.87, representing a 1.69% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for USAI is $34.20, indicating a -25.79% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Pacer American Energy Independence Etf (USAI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $46.56 | $46.02 | $0.5405 | 12,686.0 | -0.70% |
| Mar 04, 2026 | $46.44 | $45.85 | $0.585 | 9,899.0 | +0.19% |
| Mar 03, 2026 | $46.87 | $46.06 | $0.81 | 16,034.0 | -0.49% |
| Mar 02, 2026 | $46.71 | $46.19 | $0.5159 | 13,282.0 | +2.70% |
| Feb 27, 2026 | $45.43 | $45.01 | $0.42 | 5,362.0 | +0.71% |
| Feb 26, 2026 | $45.27 | $44.66 | $0.6101 | 21,005.0 | +0.77% |
| Feb 25, 2026 | $44.87 | $44.10 | $0.77 | 10,014.0 | -0.29% |
| Feb 24, 2026 | $44.96 | $44.35 | $0.61 | 6,855.0 | -0.33% |
| Feb 23, 2026 | $45.13 | $44.70 | $0.435 | 4,742.0 | +0.20% |
| Feb 20, 2026 | $44.87 | $44.55 | $0.32 | 8,239.0 | +0.44% |
| Feb 19, 2026 | $44.91 | $44.48 | $0.43 | 4,198.0 | +0.41% |
| Feb 18, 2026 | $44.65 | $44.35 | $0.30 | 8,060.0 | +0.73% |
| Feb 17, 2026 | $44.55 | $43.85 | $0.70 | 14,288.0 | -0.80% |
| Feb 13, 2026 | $44.63 | $43.57 | $1.06 | 9,115.0 | +2.12% |
| Feb 12, 2026 | $44.14 | $43.50 | $0.6399 | 20,826.0 | -0.30% |
| Feb 11, 2026 | $43.79 | $43.35 | $0.44 | 42,879.0 | +1.44% |
| Feb 10, 2026 | $43.25 | $43.05 | $0.1982 | 3,208.0 | +0.34% |
| Feb 09, 2026 | $42.95 | $42.45 | $0.5029 | 4,317.0 | +1.04% |
| Feb 06, 2026 | $42.51 | $42.01 | $0.50 | 13,923.0 | +1.58% |
| Feb 05, 2026 | $41.88 | $41.36 | $0.52 | 2,496.0 | +0.25% |
| Feb 04, 2026 | $41.75 | $41.33 | $0.4151 | 3,149.0 | +0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $46.87 | $45.85 | $1.02 | 64,587.0 | +1.67% |
| Feb, 2026 | $45.43 | $40.75 | $4.68 | 193,690.0 | +9.55% |
| Jan, 2026 | $41.58 | $37.24 | $4.34 | 283,365.0 | +8.47% |
Pacer American Energy Independence Etf Stock (USAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.27 | $37.30 | $1.97 | 242,324.0 | -0.49% |
| Nov, 2025 | $38.67 | $36.53 | $2.14 | 321,603.0 | +4.21% |
| Oct, 2025 | $39.97 | $36.49 | $3.48 | 295,466.0 | -7.07% |
| Sep, 2025 | $40.55 | $38.57 | $1.98 | 289,267.0 | +0.10% |
| Aug, 2025 | $40.45 | $38.69 | $1.76 | 254,512.0 | -0.68% |
| Jul, 2025 | $41.10 | $39.04 | $2.06 | 220,401.0 | -1.56% |
| Jun, 2025 | $40.78 | $39.17 | $1.61 | 134,096.0 | +3.94% |
| May, 2025 | $39.93 | $37.80 | $2.13 | 216,774.0 | +2.53% |
| Apr, 2025 | $41.90 | $34.20 | $7.70 | 287,325.0 | -7.07% |
| Mar, 2025 | $42.76 | $37.92 | $4.84 | 256,627.0 | +0.64% |
| Feb, 2025 | $42.09 | $38.95 | $3.14 | 334,331.0 | -0.30% |
| Jan, 2025 | $43.98 | $40.12 | $3.86 | 558,059.0 | +2.99% |
Pacer American Energy Independence Etf Stock (USAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.87 | $37.97 | $5.90 | 348,178.0 | -5.30% |
| Nov, 2024 | $43.78 | $36.20 | $7.58 | 266,942.0 | +14.45% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):