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 26, 2026, is $46.98.

Pacer American Energy Infrastructure Etf all-time high stock price is $49.14, occurred on May 20, 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 469.52% to $46.98 now.
The 52-week high stock price for USAI is $49.14, representing a 4.59% increase from the current share price, occurred on May 20, 2026.
The 52-week low stock price for USAI is $36.49, indicating a -22.33% 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 26, 2026	$47.91	$46.98	$0.925	10,028.0	-2.25%
May 22, 2026	$48.19	$47.59	$0.595	18,017.0	+0.63%
May 21, 2026	$48.33	$47.64	$0.69	56,164.0	-0.70%
May 20, 2026	$49.14	$48.02	$1.12	13,686.0	-1.55%
May 19, 2026	$48.92	$48.29	$0.6303	8,854.0	+1.22%
May 18, 2026	$48.42	$47.77	$0.66	10,387.0	+0.81%
May 15, 2026	$47.99	$47.51	$0.4782	9,215.0	+0.69%
May 14, 2026	$47.55	$46.97	$0.5844	7,635.0	+1.74%
May 13, 2026	$46.77	$46.44	$0.33	2,669.0	+0.28%
May 12, 2026	$46.61	$45.96	$0.65	7,294.0	+1.35%
May 11, 2026	$46.10	$45.30	$0.7999	7,221.0	+2.14%
May 08, 2026	$45.62	$45.02	$0.60	14,379.0	-1.03%
May 07, 2026	$45.52	$44.67	$0.85	8,648.0	-0.63%
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%

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	$49.14	$44.67	$4.47	219,483.0	-1.02%
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%