37.26
price up icon1.95%   0.7131
after-market After Hours: 37.26 0.0034 +0.01%
loading

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 05, 2024, is $37.26.
  • Pacer American Energy Independence Etf all-time high stock price is $37.17, occurred on October 16, 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 351.60% to $37.26 now.
  • The 52-week high stock price for USAI is $37.17, representing a -0.23% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for USAI is $27.46, indicating a -26.31% decrease from the current share price, occurred on November 08, 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:
Date High Low High - Low Volume % Change
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%
Oct 23, 2024 $36.84 $36.62 $0.2237 4,056.0 -0.57%
Oct 22, 2024 $36.95 $36.76 $0.19 45,779.0 +0.40%
Oct 21, 2024 $36.87 $36.70 $0.1684 5,391.0 -0.77%
Oct 18, 2024 $37.07 $36.83 $0.2449 10,971.0 +0.32%
Oct 17, 2024 $37.05 $36.94 $0.1056 2,518.0 -0.21%
Oct 16, 2024 $37.17 $36.81 $0.36 3,282.0 +0.81%
Oct 15, 2024 $36.83 $36.74 $0.0926 7,304.0 -1.09%
Oct 14, 2024 $37.14 $37.03 $0.1066 3,371.0 +0.43%
Oct 11, 2024 $36.98 $36.78 $0.2017 4,466.0 +1.48%
Oct 10, 2024 $36.54 $36.44 $0.0992 644.0 +0.12%
Oct 09, 2024 $36.40 $35.90 $0.4971 5,468.0 +0.93%
Oct 08, 2024 $36.33 $35.96 $0.37 3,237.0 -1.09%

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 $37.26 $36.20 $1.06 18,837.0 +1.85%
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%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):