Pacer American Energy Independence ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
38.81
-0.20 (-0.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
USAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 38.77 | 38.94 | 38.75 | 38.89 | 38.89 | -0.30% | 6,051 |
| Apr 24, 2025 | 38.40 | 39.11 | 38.40 | 39.01 | 39.01 | 1.72% | 5,686 |
| Apr 23, 2025 | 38.60 | 38.99 | 38.10 | 38.35 | 38.20 | 0.52% | 7,924 |
| Apr 22, 2025 | 37.86 | 38.45 | 37.71 | 38.15 | 38.00 | 2.05% | 11,637 |
| Apr 21, 2025 | 38.53 | 38.53 | 37.09 | 37.39 | 37.23 | -3.28% | 10,810 |
| Apr 17, 2025 | 38.57 | 39.10 | 38.57 | 38.65 | 38.50 | 1.31% | 4,349 |
| Apr 16, 2025 | 38.38 | 38.60 | 37.92 | 38.15 | 38.00 | 0.26% | 3,213 |
| Apr 15, 2025 | 37.67 | 38.41 | 37.67 | 38.05 | 37.90 | 1.14% | 5,633 |
| Apr 14, 2025 | 37.39 | 37.80 | 37.27 | 37.62 | 37.47 | 2.10% | 13,942 |
| Apr 11, 2025 | 36.07 | 37.00 | 35.72 | 36.85 | 36.70 | 2.34% | 8,967 |
| Apr 10, 2025 | 36.51 | 36.51 | 35.48 | 36.01 | 35.86 | -3.23% | 14,161 |
| Apr 9, 2025 | 34.87 | 37.51 | 34.20 | 37.21 | 37.05 | 5.12% | 23,610 |
| Apr 8, 2025 | 37.38 | 37.38 | 34.94 | 35.40 | 35.25 | -1.02% | 13,135 |
| Apr 7, 2025 | 35.00 | 37.19 | 34.32 | 35.76 | 35.61 | -0.99% | 51,707 |
| Apr 4, 2025 | 38.26 | 38.26 | 35.86 | 36.12 | 35.97 | -9.28% | 53,951 |
| Apr 3, 2025 | 40.50 | 41.04 | 39.81 | 39.81 | 39.65 | -4.98% | 11,493 |
| Apr 2, 2025 | 41.19 | 41.90 | 41.19 | 41.90 | 41.73 | 1.55% | 9,013 |
| Apr 1, 2025 | 40.76 | 41.26 | 40.58 | 41.26 | 41.09 | 0.36% | 6,729 |
| Mar 31, 2025 | 40.86 | 41.20 | 40.80 | 41.11 | 40.94 | -0.04% | 5,786 |
| Mar 28, 2025 | 41.29 | 41.34 | 40.84 | 41.13 | 40.96 | -0.42% | 11,103 |
| Mar 27, 2025 | 41.53 | 41.79 | 41.30 | 41.30 | 41.13 | -1.82% | 25,202 |
| Mar 26, 2025 | 42.46 | 42.58 | 42.02 | 42.07 | 41.74 | -0.59% | 7,651 |
| Mar 25, 2025 | 42.76 | 42.76 | 42.32 | 42.32 | 41.98 | -0.25% | 8,146 |
| Mar 24, 2025 | 41.92 | 42.43 | 41.92 | 42.43 | 42.09 | 2.26% | 24,591 |
| Mar 21, 2025 | 41.42 | 41.54 | 41.36 | 41.49 | 41.16 | -0.68% | 12,446 |
| Mar 20, 2025 | 41.53 | 41.77 | 41.53 | 41.77 | 41.44 | 0.51% | 15,737 |
| Mar 19, 2025 | 41.19 | 41.66 | 41.19 | 41.56 | 41.23 | 1.60% | 22,636 |
| Mar 18, 2025 | 40.98 | 41.12 | 40.75 | 40.91 | 40.59 | 0.07% | 14,238 |
| Mar 17, 2025 | 40.10 | 40.99 | 40.10 | 40.88 | 40.56 | 1.96% | 13,668 |
| Mar 14, 2025 | 39.52 | 40.12 | 39.52 | 40.09 | 39.78 | 2.36% | 8,575 |
| Mar 13, 2025 | 39.64 | 39.64 | 39.06 | 39.17 | 38.86 | -0.75% | 12,252 |
| Mar 12, 2025 | 39.59 | 39.80 | 39.23 | 39.46 | 39.15 | 1.30% | 8,646 |
| Mar 11, 2025 | 38.65 | 39.16 | 38.65 | 38.96 | 38.65 | 1.05% | 5,442 |
| Mar 10, 2025 | 38.33 | 38.81 | 38.17 | 38.55 | 38.25 | -0.20% | 5,984 |
| Mar 7, 2025 | 38.40 | 38.86 | 37.92 | 38.63 | 38.32 | 0.35% | 16,077 |
| Mar 6, 2025 | 39.18 | 39.18 | 38.24 | 38.50 | 38.19 | -2.61% | 10,450 |
| Mar 5, 2025 | 39.54 | 39.62 | 38.95 | 39.53 | 39.21 | -0.31% | 17,754 |
| Mar 4, 2025 | 39.81 | 39.93 | 39.14 | 39.65 | 39.34 | -1.25% | 7,126 |
| Mar 3, 2025 | 41.13 | 41.29 | 39.86 | 40.15 | 39.83 | -1.71% | 9,511 |
| Feb 28, 2025 | 39.77 | 40.85 | 39.77 | 40.85 | 40.52 | 2.99% | 6,491 |
| Feb 27, 2025 | 39.94 | 40.02 | 39.65 | 39.66 | 39.35 | -0.26% | 3,664 |
| Feb 26, 2025 | 39.68 | 40.07 | 39.54 | 39.77 | 39.45 | -0.01% | 78,575 |
| Feb 25, 2025 | 39.84 | 39.86 | 38.95 | 39.77 | 39.29 | -1.06% | 15,173 |
| Feb 24, 2025 | 40.60 | 40.60 | 39.93 | 40.20 | 39.72 | -0.82% | 7,743 |
| Feb 21, 2025 | 41.15 | 41.15 | 40.42 | 40.53 | 40.05 | -1.48% | 10,432 |
| Feb 20, 2025 | 41.47 | 41.47 | 40.58 | 41.14 | 40.65 | -0.72% | 11,806 |
| Feb 19, 2025 | 41.41 | 41.75 | 41.20 | 41.44 | 40.95 | 0.09% | 10,822 |
| Feb 18, 2025 | 41.19 | 41.66 | 41.04 | 41.40 | 40.91 | 0.82% | 51,796 |
| Feb 14, 2025 | 41.55 | 41.55 | 41.03 | 41.07 | 40.58 | -0.43% | 5,839 |
| Feb 13, 2025 | 40.47 | 41.31 | 40.47 | 41.25 | 40.76 | 1.94% | 4,251 |