Pacer American Energy Independence ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
39.99
-0.09 (-0.23%)
At close: Aug 1, 2025, 4:00 PM
39.96
-0.02 (-0.06%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.98 | 40.13 | 39.55 | 39.99 | 39.99 | -0.23% | 20,275 |
| Jul 31, 2025 | 40.30 | 40.31 | 40.02 | 40.08 | 40.08 | 0.58% | 6,116 |
| Jul 30, 2025 | 40.15 | 40.15 | 39.65 | 39.85 | 39.85 | -0.33% | 8,646 |
| Jul 29, 2025 | 39.79 | 40.02 | 39.64 | 39.98 | 39.98 | 0.89% | 7,318 |
| Jul 28, 2025 | 39.83 | 39.87 | 39.46 | 39.63 | 39.63 | 0.17% | 13,796 |
| Jul 25, 2025 | 39.84 | 39.84 | 39.50 | 39.56 | 39.56 | -0.77% | 8,737 |
| Jul 24, 2025 | 39.40 | 39.94 | 39.38 | 39.87 | 39.87 | 0.74% | 8,445 |
| Jul 23, 2025 | 39.56 | 39.97 | 39.56 | 39.58 | 39.42 | 0.15% | 5,809 |
| Jul 22, 2025 | 39.67 | 39.76 | 39.48 | 39.52 | 39.36 | -0.05% | 14,263 |
| Jul 21, 2025 | 40.80 | 40.80 | 39.54 | 39.54 | 39.38 | -3.14% | 14,546 |
| Jul 18, 2025 | 40.47 | 41.10 | 40.47 | 40.82 | 40.66 | 1.72% | 12,373 |
| Jul 17, 2025 | 39.81 | 40.22 | 39.81 | 40.13 | 39.97 | 0.44% | 8,595 |
| Jul 16, 2025 | 40.10 | 40.10 | 39.76 | 39.96 | 39.80 | -0.38% | 12,634 |
| Jul 15, 2025 | 40.37 | 40.37 | 39.84 | 40.11 | 39.95 | -0.83% | 10,299 |
| Jul 14, 2025 | 40.10 | 40.45 | 40.07 | 40.44 | 40.28 | 0.94% | 25,405 |
| Jul 11, 2025 | 39.45 | 40.07 | 39.45 | 40.07 | 39.91 | 1.24% | 3,717 |
| Jul 10, 2025 | 39.52 | 39.58 | 39.04 | 39.58 | 39.42 | -0.04% | 15,584 |
| Jul 9, 2025 | 40.00 | 40.00 | 39.53 | 39.59 | 39.43 | -0.65% | 8,945 |
| Jul 8, 2025 | 39.74 | 39.91 | 39.65 | 39.85 | 39.69 | 0.17% | 7,099 |
| Jul 7, 2025 | 40.38 | 40.38 | 39.61 | 39.79 | 39.63 | -1.49% | 7,237 |
| Jul 3, 2025 | 40.46 | 40.47 | 40.17 | 40.39 | 40.23 | 0.03% | 1,129 |
| Jul 2, 2025 | 40.13 | 40.38 | 39.70 | 40.38 | 40.21 | 0.84% | 7,161 |
| Jul 1, 2025 | 40.34 | 40.36 | 39.95 | 40.04 | 39.88 | -1.66% | 18,246 |
| Jun 30, 2025 | 40.47 | 40.74 | 40.39 | 40.71 | 40.55 | 0.88% | 7,445 |
| Jun 27, 2025 | 40.43 | 40.54 | 40.18 | 40.36 | 40.20 | 0.05% | 4,564 |
| Jun 26, 2025 | 39.61 | 40.34 | 39.61 | 40.34 | 40.18 | 1.66% | 5,504 |
| Jun 25, 2025 | 40.02 | 40.02 | 39.47 | 39.68 | 39.37 | -0.85% | 6,938 |
| Jun 24, 2025 | 39.43 | 40.17 | 39.43 | 40.02 | 39.70 | 1.06% | 7,627 |
| Jun 23, 2025 | 40.19 | 40.19 | 39.42 | 39.60 | 39.29 | -1.20% | 5,077 |
| Jun 20, 2025 | 40.02 | 40.11 | 39.96 | 40.08 | 39.76 | 0.53% | 3,931 |
| Jun 18, 2025 | 39.86 | 39.96 | 39.65 | 39.87 | 39.55 | 0.11% | 3,146 |
| Jun 17, 2025 | 40.10 | 40.32 | 39.83 | 39.83 | 39.51 | -0.39% | 3,826 |
| Jun 16, 2025 | 40.59 | 40.78 | 39.98 | 39.98 | 39.66 | -1.11% | 6,701 |
| Jun 13, 2025 | 40.49 | 40.51 | 40.33 | 40.43 | 40.11 | 0.43% | 5,031 |
| Jun 12, 2025 | 40.00 | 40.26 | 40.00 | 40.26 | 39.94 | 0.42% | 6,410 |
| Jun 11, 2025 | 39.84 | 40.13 | 39.83 | 40.09 | 39.77 | 0.92% | 6,977 |
| Jun 10, 2025 | 39.78 | 40.08 | 39.67 | 39.72 | 39.41 | 0.26% | 7,506 |
| Jun 9, 2025 | 40.38 | 40.38 | 39.61 | 39.62 | 39.31 | -1.40% | 11,960 |
| Jun 6, 2025 | 40.15 | 40.24 | 40.10 | 40.19 | 39.87 | 0.67% | 5,167 |
| Jun 5, 2025 | 39.91 | 40.16 | 39.80 | 39.92 | 39.60 | 0.33% | 9,569 |
| Jun 4, 2025 | 40.28 | 40.51 | 39.76 | 39.78 | 39.47 | -1.12% | 9,315 |
| Jun 3, 2025 | 39.79 | 40.32 | 39.79 | 40.23 | 39.92 | 1.35% | 11,289 |
| Jun 2, 2025 | 39.41 | 39.71 | 39.17 | 39.70 | 39.38 | 1.35% | 6,128 |
| May 30, 2025 | 39.00 | 39.22 | 38.91 | 39.17 | 38.86 | 0.23% | 4,010 |
| May 29, 2025 | 39.40 | 39.40 | 38.88 | 39.08 | 38.77 | -0.40% | 6,576 |
| May 28, 2025 | 39.53 | 39.55 | 39.22 | 39.24 | 38.92 | -0.73% | 7,461 |
| May 27, 2025 | 39.44 | 39.64 | 39.23 | 39.52 | 39.21 | 1.31% | 73,082 |
| May 23, 2025 | 38.44 | 39.01 | 38.44 | 39.01 | 38.70 | 0.82% | 5,623 |
| May 22, 2025 | 38.65 | 38.84 | 38.34 | 38.69 | 38.39 | -0.53% | 7,306 |
| May 21, 2025 | 39.31 | 39.40 | 38.90 | 38.90 | 38.43 | -1.49% | 5,053 |