Pacer American Energy Infrastructure ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
46.46
+1.15 (2.54%)
Oct 23, 2026, 4:00 PM EDT - Market closed
USAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.88 | 46.47 | 45.88 | 46.46 | 46.46 | 2.55% | 7,046 |
| Oct 22, 2026 | 45.49 | 45.50 | 44.79 | 45.31 | 45.31 | -0.47% | 6,019 |
| Oct 21, 2026 | 45.56 | 45.95 | 45.56 | 45.68 | 45.52 | 0.37% | 6,127 |
| Oct 20, 2026 | 45.63 | 45.63 | 45.36 | 45.51 | 45.35 | 0.22% | 5,170 |
| Oct 19, 2026 | 45.60 | 45.60 | 45.27 | 45.41 | 45.25 | -0.74% | 7,061 |
| Oct 16, 2026 | 44.80 | 45.75 | 44.80 | 45.75 | 45.59 | 2.94% | 8,963 |
| Oct 15, 2026 | 45.51 | 45.51 | 44.42 | 44.44 | 44.29 | -2.03% | 4,196 |
| Oct 14, 2026 | 46.24 | 46.24 | 45.27 | 45.36 | 45.20 | -1.56% | 4,572 |
| Oct 13, 2026 | 45.69 | 46.08 | 45.55 | 46.08 | 45.92 | 1.29% | 15,315 |
| Oct 12, 2026 | 45.25 | 45.49 | 45.25 | 45.49 | 45.33 | 0.85% | 3,486 |
| Oct 9, 2026 | 45.43 | 45.43 | 45.04 | 45.11 | 44.95 | -0.40% | 19,515 |
| Oct 8, 2026 | 45.32 | 45.41 | 45.23 | 45.29 | 45.13 | 1.28% | 11,849 |
| Oct 7, 2026 | 44.64 | 45.00 | 44.55 | 44.72 | 44.56 | -1.57% | 17,253 |
| Oct 6, 2026 | 44.88 | 45.46 | 44.85 | 45.43 | 45.27 | 1.42% | 4,381 |
| Oct 5, 2026 | 44.16 | 45.08 | 44.16 | 44.79 | 44.64 | 1.21% | 9,458 |
| Oct 2, 2026 | 44.15 | 44.34 | 44.04 | 44.26 | 44.10 | 0.79% | 31,788 |
| Oct 1, 2026 | 43.39 | 43.95 | 43.36 | 43.91 | 43.76 | 1.24% | 8,039 |
| Sep 30, 2026 | 43.83 | 43.83 | 43.37 | 43.37 | 43.22 | -0.44% | 8,163 |
| Sep 29, 2026 | 43.97 | 43.97 | 43.40 | 43.56 | 43.41 | -1.29% | 3,627 |
| Sep 28, 2026 | 44.37 | 44.37 | 44.06 | 44.13 | 43.98 | -0.20% | 10,540 |
| Sep 25, 2026 | 44.56 | 44.56 | 44.02 | 44.22 | 44.07 | -1.64% | 7,339 |
| Sep 24, 2026 | 45.21 | 45.28 | 44.92 | 44.96 | 44.80 | -0.32% | 35,332 |
| Sep 23, 2026 | 45.79 | 45.83 | 45.22 | 45.26 | 44.94 | 0.06% | 12,737 |
| Sep 22, 2026 | 45.60 | 46.03 | 45.20 | 45.24 | 44.92 | -1.21% | 6,487 |
| Sep 21, 2026 | 45.79 | 45.98 | 45.58 | 45.79 | 45.47 | -0.72% | 7,649 |
| Sep 18, 2026 | 46.09 | 46.40 | 46.09 | 46.12 | 45.80 | 0.02% | 9,911 |
| Sep 17, 2026 | 45.94 | 46.28 | 45.87 | 46.11 | 45.79 | 0.37% | 9,266 |
| Sep 16, 2026 | 46.59 | 46.59 | 45.67 | 45.94 | 45.62 | -1.41% | 9,679 |
| Sep 15, 2026 | 46.86 | 46.86 | 46.59 | 46.60 | 46.27 | -0.43% | 5,587 |
| Sep 14, 2026 | 47.60 | 47.60 | 46.78 | 46.80 | 46.47 | -1.22% | 8,769 |
| Sep 11, 2026 | 47.75 | 47.75 | 47.34 | 47.38 | 47.05 | -0.52% | 5,392 |
| Sep 10, 2026 | 48.18 | 48.18 | 47.49 | 47.63 | 47.29 | -0.68% | 6,447 |
| Sep 9, 2026 | 48.09 | 48.09 | 47.83 | 47.95 | 47.61 | -0.20% | 5,567 |
| Sep 8, 2026 | 47.66 | 48.07 | 47.63 | 48.05 | 47.71 | 0.48% | 32,849 |
| Sep 4, 2026 | 47.52 | 47.83 | 47.46 | 47.82 | 47.48 | -0.44% | 13,203 |
| Sep 3, 2026 | 48.20 | 48.42 | 48.03 | 48.03 | 47.69 | -0.21% | 9,016 |
| Sep 2, 2026 | 48.33 | 48.36 | 47.77 | 48.13 | 47.79 | -0.68% | 19,189 |
| Sep 1, 2026 | 48.41 | 48.61 | 47.96 | 48.46 | 48.12 | 1.21% | 13,886 |
| Aug 31, 2026 | 47.65 | 47.94 | 47.50 | 47.88 | 47.54 | 1.15% | 22,616 |
| Aug 28, 2026 | 47.52 | 47.52 | 47.25 | 47.34 | 47.00 | -0.52% | 55,610 |
| Aug 27, 2026 | 47.59 | 47.72 | 46.97 | 47.58 | 47.25 | -0.35% | 11,645 |
| Aug 26, 2026 | 46.98 | 47.96 | 46.71 | 47.91 | 47.41 | 2.09% | 8,401 |
| Aug 25, 2026 | 47.02 | 47.17 | 46.86 | 46.93 | 46.44 | -0.54% | 12,630 |
| Aug 24, 2026 | 46.90 | 47.18 | 46.90 | 47.18 | 46.69 | 0.11% | 2,154 |
| Aug 21, 2026 | 47.50 | 47.50 | 46.99 | 47.13 | 46.64 | -0.66% | 3,658 |
| Aug 20, 2026 | 47.75 | 47.85 | 47.09 | 47.45 | 46.96 | 0.62% | 15,338 |
| Aug 19, 2026 | 47.97 | 47.97 | 47.05 | 47.15 | 46.67 | -1.27% | 3,932 |
| Aug 18, 2026 | 47.38 | 47.88 | 47.38 | 47.76 | 47.27 | 1.69% | 323,177 |
| Aug 17, 2026 | 47.15 | 47.15 | 46.82 | 46.97 | 46.48 | -1.02% | 4,433 |
| Aug 14, 2026 | 47.00 | 47.50 | 47.00 | 47.45 | 46.96 | 1.75% | 7,324 |