Pacer American Energy Infrastructure Etf (USAI)

Overview News Price History Option Chain Discussions Forecast Dividend History

Pacer American Energy Infrastructure Etf Stock (USAI) Price History

The historical daily chart and data for Pacer American Energy Infrastructure Etf stock (USAI), show that the latest closing stock price as of May 06, 2026, is $45.78.

Pacer American Energy Infrastructure Etf all-time high stock price is $48.84, occurred on March 27, 2026.
The lowest Pacer American Energy Infrastructure Etf stock price recorded was $8.25 on March 19, 2020. Since then, Pacer American Energy Infrastructure Etf's stock price has risen over 454.91% to $45.78 now.
The 52-week high stock price for USAI is $48.84, representing a 6.67% increase from the current share price, occurred on March 27, 2026.
The 52-week low stock price for USAI is $36.49, indicating a -20.29% decrease from the current share price, occurred on October 30, 2025.
The closing price of Pacer American Energy Infrastructure 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$46.51	$45.65	$0.859	20,822.0	-2.82%
May 05, 2026	$47.44	$46.90	$0.5382	5,132.0	-0.67%
May 04, 2026	$47.43	$47.03	$0.3975	3,455.0	+1.03%
May 01, 2026	$47.26	$46.50	$0.76	5,849.0	-1.11%
Apr 30, 2026	$47.47	$46.00	$1.47	7,593.0	+2.77%
Apr 29, 2026	$46.32	$45.80	$0.5191	12,242.0	+1.23%
Apr 28, 2026	$45.71	$45.24	$0.47	5,228.0	+1.63%
Apr 27, 2026	$45.31	$44.76	$0.55	9,099.0	+0.03%
Apr 24, 2026	$44.89	$44.44	$0.4451	10,519.0	-0.07%
Apr 23, 2026	$44.91	$44.63	$0.285	6,998.0	+0.39%
Apr 22, 2026	$44.76	$44.41	$0.35	13,719.0	+0.95%
Apr 21, 2026	$44.35	$44.01	$0.3401	5,609.0	+0.44%
Apr 20, 2026	$44.48	$44.09	$0.39	3,869.0	-0.15%
Apr 17, 2026	$44.24	$43.39	$0.85	9,297.0	-1.24%
Apr 16, 2026	$45.00	$44.39	$0.61	6,960.0	+0.86%
Apr 15, 2026	$44.62	$44.30	$0.32	10,477.0	-0.67%
Apr 14, 2026	$44.99	$44.34	$0.65	13,726.0	-0.78%
Apr 13, 2026	$45.95	$45.01	$0.94	9,599.0	-1.55%
Apr 10, 2026	$45.81	$45.48	$0.335	9,456.0	-0.01%
Apr 09, 2026	$47.07	$45.69	$1.38	7,943.0	-1.19%
Apr 08, 2026	$46.33	$44.98	$1.35	22,198.0	-1.71%
Apr 07, 2026	$47.47	$46.99	$0.475	14,747.0	+1.19%

Pacer American Energy Infrastructure 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 Infrastructure 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 Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pacer American Energy Infrastructure Etf Stock (USAI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$47.44	$45.65	$1.79	56,080.0	-3.56%
Apr, 2026	$47.47	$43.39	$4.08	233,089.0	+1.02%
Mar, 2026	$48.84	$45.47	$3.37	413,694.0	+3.65%
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 Infrastructure 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 Infrastructure 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%