Get the Stockscreener App
36.12
9.28%
-3.693
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 April 04, 2025, is $36.12.
- Pacer American Energy Independence Etf all-time high stock price is $43.98, occurred on January 21, 2025.
- 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 337.77% to $36.12 now.
- The 52-week high stock price for USAI is $43.98, representing a 21.78% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for USAI is $30.36, indicating a -15.94% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Pacer American Energy Independence Etf (USAI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $38.26 | $35.86 | $2.40 | 53,951.0 | -9.28% |
| Apr 03, 2025 | $41.04 | $39.81 | $1.23 | 11,493.0 | -4.98% |
| Apr 02, 2025 | $41.90 | $41.19 | $0.71 | 9,013.0 | +1.55% |
| Apr 01, 2025 | $41.26 | $40.58 | $0.6772 | 6,729.0 | +0.36% |
| Mar 31, 2025 | $41.20 | $40.80 | $0.40 | 5,786.0 | -0.04% |
| Mar 28, 2025 | $41.34 | $40.84 | $0.50 | 11,103.0 | -0.42% |
| Mar 27, 2025 | $41.79 | $41.30 | $0.4918 | 25,194.0 | -1.82% |
| Mar 26, 2025 | $42.58 | $42.02 | $0.5622 | 7,651.0 | -0.59% |
| Mar 25, 2025 | $42.76 | $42.32 | $0.4427 | 8,145.0 | -0.25% |
| Mar 24, 2025 | $42.43 | $41.92 | $0.5081 | 24,591.0 | +2.25% |
| Mar 21, 2025 | $41.54 | $41.36 | $0.18 | 12,446.0 | -0.68% |
| Mar 20, 2025 | $41.77 | $41.53 | $0.2434 | 15,737.0 | +0.51% |
| Mar 19, 2025 | $41.66 | $41.19 | $0.474 | 22,632.0 | +1.59% |
| Mar 18, 2025 | $41.12 | $40.75 | $0.3667 | 14,236.0 | +0.07% |
| Mar 17, 2025 | $40.99 | $40.10 | $0.89 | 13,668.0 | +1.96% |
| Mar 14, 2025 | $40.12 | $39.52 | $0.5996 | 8,575.0 | +2.36% |
| Mar 13, 2025 | $39.64 | $39.06 | $0.5819 | 12,252.0 | -0.75% |
| Mar 12, 2025 | $39.80 | $39.23 | $0.57 | 8,646.0 | +1.30% |
| Mar 11, 2025 | $39.16 | $38.65 | $0.51 | 5,442.0 | +1.05% |
| Mar 10, 2025 | $38.81 | $38.17 | $0.64 | 5,984.0 | -0.20% |
| Mar 07, 2025 | $38.86 | $37.92 | $0.94 | 16,077.0 | +0.35% |
| Mar 06, 2025 | $39.18 | $38.24 | $0.944 | 10,450.0 | -2.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $41.90 | $35.86 | $6.04 | 135,137.0 | -12.15% |
| 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% |
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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):