41.99
price up icon1.62%   0.6712
after-market After Hours: 42.00 0.005 +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 January 30, 2025, is $41.99.
  • 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 409.03% to $41.99 now.
  • The 52-week high stock price for USAI is $43.98, representing a 4.73% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for USAI is $28.21, indicating a -32.82% decrease from the current share price, occurred on February 14, 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:
Date High Low High - Low Volume % Change
Jan 30, 2025 $42.04 $41.70 $0.34 13,318.0 +1.62%
Jan 29, 2025 $41.46 $40.99 $0.47 36,257.0 +0.49%
Jan 28, 2025 $41.16 $40.45 $0.705 14,275.0 +1.02%
Jan 27, 2025 $42.18 $40.51 $1.67 74,955.0 -4.83%
Jan 24, 2025 $43.06 $42.70 $0.36 28,126.0 -0.20%
Jan 23, 2025 $43.21 $42.65 $0.5584 38,817.0 -0.40%
Jan 22, 2025 $43.94 $43.03 $0.91 44,370.0 -1.72%
Jan 21, 2025 $43.98 $43.51 $0.47 37,019.0 +1.19%
Jan 17, 2025 $43.38 $42.98 $0.3992 87,009.0 +0.74%
Jan 16, 2025 $42.95 $42.24 $0.71 17,255.0 +1.76%
Jan 15, 2025 $42.52 $42.12 $0.40 13,149.0 +0.72%
Jan 14, 2025 $42.05 $40.97 $1.08 34,557.0 +2.25%
Jan 13, 2025 $41.12 $40.75 $0.37 10,335.0 +0.69%
Jan 10, 2025 $41.30 $40.53 $0.77 11,391.0 -0.73%
Jan 08, 2025 $41.00 $40.47 $0.5296 11,439.0 +1.15%
Jan 07, 2025 $40.91 $40.45 $0.4649 8,380.0 -0.33%
Jan 06, 2025 $41.30 $40.65 $0.66 15,281.0 -0.62%
Jan 03, 2025 $41.07 $40.84 $0.23 22,941.0 +0.75%
Jan 02, 2025 $40.68 $40.12 $0.56 13,561.0 +2.11%

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
Jan, 2025 $43.98 $40.12 $3.86 545,753.0 +5.57%

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%
exchange_traded_fund VTV
$177.77
price up icon 1.05%
exchange_traded_fund VUG
$419.95
price up icon 0.14%
exchange_traded_fund IJH
$65.25
price up icon 1.10%
exchange_traded_fund EFA
$79.99
price up icon 1.10%
exchange_traded_fund IWF
$410.73
price up icon 0.29%
exchange_traded_fund QQQ
$523.05
price up icon 0.43%
Cap:     |  Volume (24h):