Get the Stockscreener App
32.27
0.04%
+0.0133
After Hours:
32.245
-0.0217
-0.07%
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 May 10, 2024, is $32.27.
- Pacer American Energy Independence ETF all-time high stock price is $32.32, occurred on May 10, 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 291.11% to $32.27 now.
- The 52-week high stock price for USAI is $32.32, representing a 0.17% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for USAI is $25.00, indicating a -22.52% decrease from the current share price, occurred on May 31, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $32.32 | $32.20 | $0.115 | 9,218.0 | +0.04% |
| May 09, 2024 | $32.26 | $32.10 | $0.1649 | 2,295.0 | +0.91% |
| May 08, 2024 | $31.99 | $31.72 | $0.27 | 2,889.0 | -0.22% |
| May 07, 2024 | $32.17 | $31.76 | $0.41 | 41,206.0 | +1.31% |
| May 06, 2024 | $31.71 | $31.57 | $0.14 | 4,885.0 | +0.51% |
| May 03, 2024 | $31.48 | $31.32 | $0.156 | 5,569.0 | +0.60% |
| May 02, 2024 | $31.27 | $31.08 | $0.189 | 967.0 | +1.38% |
| May 01, 2024 | $31.16 | $30.77 | $0.39 | 5,618.0 | -1.15% |
| Apr 30, 2024 | $31.75 | $31.20 | $0.55 | 3,542.0 | -1.85% |
| Apr 29, 2024 | $31.80 | $31.64 | $0.16 | 8,282.0 | +0.36% |
| Apr 26, 2024 | $31.68 | $31.54 | $0.1355 | 1,453.0 | -0.08% |
| Apr 25, 2024 | $31.70 | $31.47 | $0.229 | 3,664.0 | -0.04% |
| Apr 24, 2024 | $31.71 | $31.38 | $0.332 | 2,232.0 | +0.42% |
| Apr 23, 2024 | $31.61 | $31.49 | $0.1222 | 6,034.0 | +0.37% |
| Apr 22, 2024 | $31.57 | $31.31 | $0.255 | 9,599.0 | +0.45% |
| Apr 19, 2024 | $31.41 | $30.84 | $0.5687 | 3,717.0 | +1.80% |
| Apr 18, 2024 | $30.84 | $30.68 | $0.1604 | 3,818.0 | +0.68% |
| Apr 17, 2024 | $30.67 | $30.47 | $0.20 | 5,206.0 | +0.38% |
| Apr 16, 2024 | $30.44 | $30.36 | $0.0805 | 5,754.0 | -1.01% |
| Apr 15, 2024 | $31.20 | $30.70 | $0.4962 | 6,349.0 | -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 |
|---|---|---|---|---|---|
| May, 2024 | $32.32 | $30.77 | $1.55 | 81,865.0 | +3.42% |
| 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% |
0.28%
0.06%
Cap:
|
Volume (24h):