Pacer American Energy Independence ETF (USAI)

USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.12	40.47	40.12	40.30	40.29	0.76%	8,674
Jan 22, 2026	39.66	40.15	39.66	39.99	39.99	1.09%	38,743
Jan 21, 2026	39.37	39.88	39.37	39.56	39.40	1.36%	4,811
Jan 20, 2026	39.13	39.40	39.02	39.03	38.87	-0.69%	10,766
Jan 16, 2026	39.03	39.30	39.03	39.30	39.14	1.63%	15,424
Jan 15, 2026	38.78	38.86	38.48	38.67	38.51	-0.28%	8,904
Jan 14, 2026	38.55	39.02	38.55	38.78	38.62	0.62%	14,602
Jan 13, 2026	38.00	38.55	38.00	38.54	38.38	1.74%	2,724
Jan 12, 2026	37.77	37.91	37.68	37.88	37.73	0.53%	5,485
Jan 9, 2026	37.85	38.02	37.68	37.68	37.53	-0.36%	11,639
Jan 8, 2026	37.24	37.95	37.24	37.82	37.66	1.38%	8,749
Jan 7, 2026	37.29	37.41	37.25	37.30	37.15	-0.08%	8,220
Jan 6, 2026	38.00	38.00	37.29	37.33	37.18	-2.30%	8,039
Jan 5, 2026	38.47	38.47	37.43	38.21	38.06	-0.90%	81,299
Jan 2, 2026	37.96	38.72	37.96	38.56	38.40	1.07%	7,635
Dec 31, 2025	38.28	38.28	38.02	38.15	38.00	-0.65%	15,885
Dec 30, 2025	38.24	38.43	38.20	38.40	38.24	0.62%	21,723
Dec 29, 2025	37.97	38.25	37.97	38.16	38.01	0.48%	12,010
Dec 26, 2025	38.05	38.05	37.79	37.98	37.83	-0.21%	7,939
Dec 24, 2025	38.20	38.20	38.03	38.06	37.91	-0.18%	10,280
Dec 23, 2025	37.62	38.13	37.62	38.13	37.98	1.03%	6,515
Dec 22, 2025	37.65	37.84	37.65	37.74	37.43	0.57%	14,473
Dec 19, 2025	37.45	37.68	37.45	37.53	37.22	0.39%	10,100
Dec 18, 2025	37.80	37.80	37.36	37.38	37.07	-0.61%	4,941
Dec 17, 2025	37.38	37.75	37.33	37.61	37.30	0.78%	13,968
Dec 16, 2025	37.98	37.98	37.30	37.32	37.01	-2.02%	10,667
Dec 15, 2025	38.36	38.36	37.87	38.09	37.78	-0.39%	10,636
Dec 12, 2025	38.39	38.39	38.02	38.24	37.92	-	8,790
Dec 11, 2025	38.10	38.34	38.10	38.24	37.92	0.21%	4,296
Dec 10, 2025	38.65	38.65	38.07	38.16	37.84	-1.02%	4,942
Dec 9, 2025	38.78	39.01	38.56	38.56	38.24	-0.61%	6,853
Dec 8, 2025	39.01	39.01	38.71	38.79	38.47	-0.64%	5,437
Dec 5, 2025	39.16	39.27	39.04	39.04	38.72	0.02%	67,850
Dec 4, 2025	38.54	39.03	38.54	39.03	38.71	1.32%	6,466
Dec 3, 2025	38.15	38.61	38.15	38.52	38.20	1.23%	3,528
Dec 2, 2025	38.66	38.66	38.05	38.05	37.74	-1.31%	4,711
Dec 1, 2025	38.34	38.69	38.34	38.56	38.24	-0.09%	6,347
Nov 28, 2025	38.01	38.67	38.01	38.59	38.27	1.60%	8,995
Nov 26, 2025	37.93	38.11	37.93	37.98	37.67	1.04%	2,072
Nov 25, 2025	37.49	37.65	37.21	37.59	37.28	-0.24%	9,650
Nov 24, 2025	37.80	37.80	37.41	37.68	37.21	-0.58%	4,001
Nov 21, 2025	37.86	37.95	37.64	37.90	37.43	0.34%	6,900
Nov 20, 2025	38.14	38.42	37.73	37.77	37.30	-0.55%	15,695
Nov 19, 2025	37.69	38.00	37.58	37.98	37.50	-0.16%	20,269
Nov 18, 2025	38.11	38.13	37.81	38.04	37.57	0.13%	11,284
Nov 17, 2025	38.34	38.57	37.87	37.99	37.52	-0.91%	167,426
Nov 14, 2025	37.70	38.40	37.60	38.34	37.86	1.78%	8,911
Nov 13, 2025	37.91	38.00	37.56	37.67	37.20	-0.81%	1,692
Nov 12, 2025	37.91	38.00	37.83	37.98	37.50	0.28%	6,694
Nov 11, 2025	37.86	37.99	37.80	37.87	37.40	0.17%	4,375

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.