Pacer American Energy Independence ETF (USAI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:57PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 32.39 | 32.47 | 32.36 | 32.36 | 32.36 | 2,900 |
| Jun 20, 2024 | 32.26 | 32.43 | 32.26 | 32.43 | 32.43 | 2,900 |
| Jun 18, 2024 | 32.02 | 32.20 | 32.02 | 32.13 | 32.13 | 2,000 |
| Jun 17, 2024 | 31.87 | 31.92 | 31.75 | 31.85 | 31.85 | 5,600 |
| Jun 14, 2024 | 32.19 | 32.19 | 31.86 | 31.90 | 31.90 | 3,900 |
| Jun 13, 2024 | 32.43 | 32.43 | 32.09 | 32.22 | 32.22 | 9,900 |
| Jun 12, 2024 | 32.52 | 32.56 | 32.42 | 32.42 | 32.42 | 2,500 |
| Jun 11, 2024 | 32.23 | 32.37 | 32.10 | 32.30 | 32.30 | 4,400 |
| Jun 10, 2024 | 32.13 | 32.38 | 32.13 | 32.38 | 32.38 | 2,500 |
| Jun 07, 2024 | 32.12 | 32.12 | 32.10 | 32.10 | 32.10 | 400 |
| Jun 06, 2024 | 32.16 | 32.22 | 32.13 | 32.22 | 32.22 | 9,600 |
| Jun 05, 2024 | 32.10 | 32.19 | 32.10 | 32.19 | 32.19 | 2,000 |
| Jun 04, 2024 | 31.61 | 32.02 | 31.61 | 32.02 | 32.02 | 14,800 |
| Jun 03, 2024 | 32.24 | 32.24 | 31.83 | 31.95 | 31.95 | 4,000 |
| May 31, 2024 | 31.83 | 32.20 | 31.81 | 32.20 | 32.20 | 9,900 |
| May 30, 2024 | 31.63 | 31.63 | 31.50 | 31.54 | 31.54 | 6,100 |
| May 29, 2024 | 31.79 | 31.79 | 31.43 | 31.46 | 31.46 | 5,000 |
| May 28, 2024 | 31.96 | 32.04 | 31.73 | 31.88 | 31.88 | 2,600 |
| May 24, 2024 | 31.89 | 31.89 | 31.76 | 31.84 | 31.84 | 3,900 |
| May 23, 2024 | 32.37 | 32.37 | 31.76 | 31.76 | 31.76 | 4,000 |
| May 23, 2024 | 0.12 Dividend | |||||
| May 22, 2024 | 32.81 | 32.81 | 32.37 | 32.37 | 32.25 | 4,600 |
| May 21, 2024 | 33.01 | 33.05 | 32.92 | 32.93 | 32.81 | 9,200 |
| May 20, 2024 | 32.85 | 33.09 | 32.85 | 32.94 | 32.82 | 56,400 |
| May 17, 2024 | 32.53 | 32.78 | 32.53 | 32.73 | 32.61 | 3,400 |
| May 16, 2024 | 32.59 | 32.66 | 32.56 | 32.56 | 32.44 | 4,300 |
| May 15, 2024 | 32.60 | 32.61 | 32.46 | 32.46 | 32.34 | 3,500 |
| May 14, 2024 | 32.15 | 32.51 | 32.15 | 32.51 | 32.39 | 4,800 |
| May 13, 2024 | 32.37 | 32.37 | 32.13 | 32.13 | 32.01 | 5,700 |
| May 10, 2024 | 32.26 | 32.32 | 32.21 | 32.27 | 32.15 | 9,200 |
| May 09, 2024 | 32.10 | 32.26 | 32.10 | 32.25 | 32.13 | 2,300 |
| May 08, 2024 | 31.72 | 31.99 | 31.72 | 31.96 | 31.84 | 2,900 |
| May 07, 2024 | 31.80 | 32.17 | 31.76 | 32.03 | 31.91 | 41,200 |
| May 06, 2024 | 31.67 | 31.71 | 31.57 | 31.62 | 31.50 | 4,900 |
| May 03, 2024 | 31.48 | 31.48 | 31.32 | 31.46 | 31.34 | 5,600 |
| May 02, 2024 | 31.08 | 31.27 | 31.08 | 31.27 | 31.15 | 1,000 |
| May 01, 2024 | 31.16 | 31.16 | 30.77 | 30.84 | 30.73 | 5,600 |
| Apr 30, 2024 | 31.75 | 31.75 | 31.20 | 31.20 | 31.08 | 3,500 |
| Apr 29, 2024 | 31.77 | 31.80 | 31.64 | 31.79 | 31.67 | 8,300 |
| Apr 26, 2024 | 31.66 | 31.68 | 31.54 | 31.67 | 31.56 | 1,500 |
| Apr 25, 2024 | 31.48 | 31.70 | 31.47 | 31.70 | 31.58 | 3,700 |
| Apr 25, 2024 | 0.12 Dividend | |||||
| Apr 24, 2024 | 31.38 | 31.71 | 31.38 | 31.71 | 31.47 | 2,200 |
| Apr 23, 2024 | 31.49 | 31.61 | 31.49 | 31.58 | 31.34 | 6,000 |
| Apr 22, 2024 | 31.35 | 31.57 | 31.31 | 31.46 | 31.23 | 9,600 |
| Apr 19, 2024 | 30.84 | 31.41 | 30.84 | 31.32 | 31.09 | 3,700 |
| Apr 18, 2024 | 30.68 | 30.84 | 30.68 | 30.77 | 30.54 | 3,800 |
| Apr 17, 2024 | 30.67 | 30.67 | 30.47 | 30.56 | 30.33 | 5,200 |
| Apr 16, 2024 | 30.42 | 30.44 | 30.36 | 30.44 | 30.21 | 5,800 |
| Apr 15, 2024 | 31.20 | 31.20 | 30.70 | 30.75 | 30.52 | 6,300 |
| Apr 12, 2024 | 31.54 | 31.60 | 31.03 | 31.09 | 30.86 | 2,400 |
| Apr 11, 2024 | 31.52 | 31.52 | 31.20 | 31.43 | 31.20 | 2,900 |
| Apr 10, 2024 | 31.57 | 31.57 | 31.30 | 31.48 | 31.24 | 4,000 |
| Apr 09, 2024 | 31.70 | 31.70 | 31.53 | 31.63 | 31.40 | 3,500 |
| Apr 08, 2024 | 31.77 | 31.84 | 31.71 | 31.71 | 31.47 | 5,900 |
| Apr 05, 2024 | 31.75 | 31.79 | 31.56 | 31.76 | 31.53 | 5,800 |
| Apr 04, 2024 | 32.13 | 32.15 | 31.70 | 31.78 | 31.54 | 14,600 |
| Apr 03, 2024 | 31.92 | 32.01 | 31.92 | 31.94 | 31.70 | 3,000 |
| Apr 02, 2024 | 31.65 | 31.79 | 31.63 | 31.79 | 31.55 | 5,500 |
| Apr 01, 2024 | 31.69 | 31.69 | 31.59 | 31.59 | 31.35 | 5,500 |
| Mar 28, 2024 | 31.47 | 31.72 | 31.42 | 31.72 | 31.48 | 14,100 |
| Mar 27, 2024 | 31.23 | 31.38 | 31.14 | 31.38 | 31.15 | 3,700 |
| Mar 26, 2024 | 31.21 | 31.22 | 31.11 | 31.13 | 30.90 | 6,000 |
| Mar 25, 2024 | 31.19 | 31.42 | 31.19 | 31.24 | 31.01 | 2,300 |
| Mar 22, 2024 | 31.30 | 31.30 | 31.09 | 31.15 | 30.91 | 4,000 |
| Mar 21, 2024 | 31.24 | 31.31 | 31.22 | 31.27 | 31.03 | 3,600 |
| Mar 21, 2024 | 0.12 Dividend | |||||
| Mar 20, 2024 | 31.16 | 31.32 | 31.10 | 31.26 | 30.91 | 6,400 |
| Mar 19, 2024 | 31.04 | 31.14 | 30.99 | 31.14 | 30.79 | 2,800 |
| Mar 18, 2024 | 30.82 | 30.85 | 30.79 | 30.84 | 30.50 | 2,800 |
| Mar 15, 2024 | 30.80 | 30.81 | 30.74 | 30.77 | 30.42 | 2,400 |
| Mar 14, 2024 | 30.67 | 30.67 | 30.58 | 30.64 | 30.29 | 2,200 |
| Mar 13, 2024 | 30.94 | 31.10 | 30.91 | 30.91 | 30.56 | 3,400 |
| Mar 12, 2024 | 30.75 | 30.84 | 30.65 | 30.84 | 30.49 | 11,800 |
| Mar 11, 2024 | 30.46 | 30.71 | 30.44 | 30.71 | 30.36 | 8,500 |
| Mar 08, 2024 | 30.65 | 30.65 | 30.50 | 30.51 | 30.17 | 3,900 |
| Mar 07, 2024 | 30.64 | 30.72 | 30.59 | 30.63 | 30.28 | 2,700 |
| Mar 06, 2024 | 30.69 | 30.70 | 30.58 | 30.59 | 30.24 | 1,800 |
| Mar 05, 2024 | 30.25 | 30.52 | 30.25 | 30.36 | 30.02 | 3,500 |
| Mar 04, 2024 | 30.16 | 30.20 | 30.11 | 30.11 | 29.77 | 1,700 |
| Mar 01, 2024 | 30.13 | 30.18 | 30.13 | 30.18 | 29.84 | 1,400 |
| Feb 29, 2024 | 29.64 | 29.99 | 29.64 | 29.90 | 29.56 | 2,800 |
| Feb 28, 2024 | 29.66 | 29.78 | 29.53 | 29.56 | 29.23 | 3,300 |
| Feb 27, 2024 | 29.78 | 29.78 | 29.59 | 29.65 | 29.31 | 3,100 |
| Feb 26, 2024 | 29.74 | 29.88 | 29.60 | 29.60 | 29.27 | 4,400 |
| Feb 23, 2024 | 29.74 | 29.86 | 29.74 | 29.82 | 29.48 | 1,600 |
| Feb 22, 2024 | 29.77 | 29.92 | 29.71 | 29.86 | 29.52 | 4,800 |
| Feb 22, 2024 | 0.12 Dividend | |||||
| Feb 21, 2024 | 29.52 | 29.91 | 29.52 | 29.91 | 29.45 | 1,400 |
| Feb 20, 2024 | 29.42 | 29.48 | 29.40 | 29.48 | 29.03 | 4,300 |
| Feb 16, 2024 | 29.01 | 29.43 | 29.01 | 29.38 | 28.93 | 2,900 |
| Feb 15, 2024 | 28.62 | 29.13 | 28.62 | 29.07 | 28.62 | 4,500 |
| Feb 14, 2024 | 28.53 | 28.53 | 28.21 | 28.27 | 27.84 | 8,700 |
| Feb 13, 2024 | 28.67 | 28.67 | 28.24 | 28.39 | 27.95 | 4,100 |
| Feb 12, 2024 | 28.41 | 28.80 | 28.41 | 28.80 | 28.36 | 2,600 |
| Feb 09, 2024 | 28.52 | 28.53 | 28.35 | 28.42 | 27.98 | 2,900 |
| Feb 08, 2024 | 28.35 | 28.44 | 28.30 | 28.44 | 28.01 | 6,900 |
| Feb 07, 2024 | 28.46 | 28.46 | 28.34 | 28.38 | 27.95 | 43,800 |
| Feb 06, 2024 | 28.52 | 28.54 | 28.39 | 28.40 | 27.96 | 4,900 |
| Feb 05, 2024 | 28.71 | 28.71 | 28.30 | 28.46 | 28.03 | 22,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.