Pacer American Energy Independence ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
39.42
+0.33 (0.84%)
At close: Sep 17, 2025, 4:00 PM EDT
39.42
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
USAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39.53 | 39.60 | 39.43 | 39.53 | - | 1.13% | 3,128 |
| Sep 16, 2025 | 39.12 | 39.16 | 38.91 | 39.09 | 39.09 | 0.54% | 12,624 |
| Sep 15, 2025 | 39.17 | 39.17 | 38.88 | 38.88 | 38.88 | -0.59% | 19,883 |
| Sep 12, 2025 | 39.17 | 39.33 | 39.11 | 39.11 | 39.11 | -0.07% | 6,857 |
| Sep 11, 2025 | 38.98 | 39.15 | 38.89 | 39.14 | 39.14 | 0.45% | 75,569 |
| Sep 10, 2025 | 38.89 | 39.31 | 38.81 | 38.96 | 38.96 | 0.35% | 8,771 |
| Sep 9, 2025 | 38.70 | 39.10 | 38.70 | 38.83 | 38.83 | 0.42% | 49,086 |
| Sep 8, 2025 | 39.25 | 39.25 | 38.57 | 38.66 | 38.66 | -1.85% | 7,081 |
| Sep 5, 2025 | 39.52 | 39.58 | 39.00 | 39.39 | 39.39 | -0.44% | 7,601 |
| Sep 4, 2025 | 39.56 | 39.66 | 39.42 | 39.57 | 39.57 | 0.30% | 7,707 |
| Sep 3, 2025 | 39.51 | 39.62 | 39.33 | 39.45 | 39.45 | -0.31% | 3,960 |
| Sep 2, 2025 | 39.67 | 39.84 | 39.34 | 39.57 | 39.57 | -0.59% | 5,182 |
| Aug 29, 2025 | 39.82 | 40.00 | 39.80 | 39.81 | 39.81 | -0.13% | 4,741 |
| Aug 28, 2025 | 39.61 | 39.86 | 39.39 | 39.86 | 39.86 | 0.78% | 13,400 |
| Aug 27, 2025 | 39.36 | 39.79 | 39.36 | 39.55 | 39.55 | -0.08% | 33,162 |
| Aug 26, 2025 | 39.50 | 39.58 | 39.25 | 39.58 | 39.42 | 0.30% | 7,900 |
| Aug 25, 2025 | 39.73 | 39.85 | 39.46 | 39.46 | 39.30 | -0.54% | 2,808 |
| Aug 22, 2025 | 39.81 | 39.96 | 39.68 | 39.68 | 39.52 | 0.26% | 7,127 |
| Aug 21, 2025 | 39.28 | 39.67 | 39.28 | 39.58 | 39.42 | 0.59% | 9,073 |
| Aug 20, 2025 | 38.98 | 39.34 | 38.98 | 39.34 | 39.18 | 1.16% | 2,656 |
| Aug 19, 2025 | 38.78 | 38.94 | 38.69 | 38.89 | 38.73 | 0.07% | 16,520 |
| Aug 18, 2025 | 39.10 | 39.10 | 38.83 | 38.86 | 38.71 | -0.61% | 9,330 |
| Aug 15, 2025 | 39.45 | 39.50 | 39.10 | 39.10 | 38.94 | -0.84% | 3,851 |
| Aug 14, 2025 | 39.41 | 39.46 | 39.22 | 39.43 | 39.27 | -0.25% | 8,190 |
| Aug 13, 2025 | 39.35 | 39.53 | 39.04 | 39.53 | 39.37 | 0.87% | 6,725 |
| Aug 12, 2025 | 39.34 | 39.34 | 38.83 | 39.19 | 39.03 | 0.08% | 20,236 |
| Aug 11, 2025 | 39.24 | 39.32 | 39.10 | 39.16 | 39.00 | -0.05% | 3,076 |
| Aug 8, 2025 | 39.71 | 39.71 | 39.15 | 39.18 | 39.02 | -0.90% | 37,669 |
| Aug 7, 2025 | 39.92 | 39.92 | 39.53 | 39.53 | 39.37 | -0.45% | 22,148 |
| Aug 6, 2025 | 39.96 | 39.96 | 39.66 | 39.71 | 39.55 | -0.45% | 2,469 |
| Aug 5, 2025 | 40.25 | 40.25 | 39.34 | 39.89 | 39.73 | -1.17% | 14,755 |
| Aug 4, 2025 | 40.27 | 40.45 | 40.26 | 40.36 | 40.20 | 0.94% | 9,071 |
| Aug 1, 2025 | 39.98 | 40.13 | 39.55 | 39.99 | 39.83 | -0.23% | 20,275 |
| Jul 31, 2025 | 40.30 | 40.31 | 40.02 | 40.08 | 39.92 | 0.58% | 6,116 |
| Jul 30, 2025 | 40.15 | 40.15 | 39.65 | 39.85 | 39.69 | -0.33% | 8,646 |
| Jul 29, 2025 | 39.79 | 40.02 | 39.64 | 39.98 | 39.82 | 0.89% | 7,318 |
| Jul 28, 2025 | 39.83 | 39.87 | 39.46 | 39.63 | 39.47 | 0.17% | 13,796 |
| Jul 25, 2025 | 39.84 | 39.84 | 39.50 | 39.56 | 39.40 | -0.77% | 8,737 |
| Jul 24, 2025 | 39.40 | 39.94 | 39.38 | 39.87 | 39.71 | 0.74% | 8,445 |
| Jul 23, 2025 | 39.56 | 39.97 | 39.56 | 39.58 | 39.26 | 0.15% | 5,809 |
| Jul 22, 2025 | 39.67 | 39.76 | 39.48 | 39.52 | 39.20 | -0.05% | 14,263 |
| Jul 21, 2025 | 40.80 | 40.80 | 39.54 | 39.54 | 39.22 | -3.14% | 14,546 |
| Jul 18, 2025 | 40.47 | 41.10 | 40.47 | 40.82 | 40.49 | 1.72% | 12,373 |
| Jul 17, 2025 | 39.81 | 40.22 | 39.81 | 40.13 | 39.81 | 0.44% | 8,595 |
| Jul 16, 2025 | 40.10 | 40.10 | 39.76 | 39.96 | 39.64 | -0.38% | 12,634 |
| Jul 15, 2025 | 40.37 | 40.37 | 39.84 | 40.11 | 39.79 | -0.83% | 10,299 |
| Jul 14, 2025 | 40.10 | 40.45 | 40.07 | 40.44 | 40.12 | 0.94% | 25,405 |
| Jul 11, 2025 | 39.45 | 40.07 | 39.45 | 40.07 | 39.75 | 1.24% | 3,717 |
| Jul 10, 2025 | 39.52 | 39.58 | 39.04 | 39.58 | 39.26 | -0.04% | 15,584 |
| Jul 9, 2025 | 40.00 | 40.00 | 39.53 | 39.59 | 39.28 | -0.65% | 8,945 |