Pacer American Energy Infrastructure ETF (USAI)

USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	44.63	45.26	44.59	45.16	45.16	1.24%	19,515
Jun 18, 2026	44.61	44.69	43.87	44.60	44.60	0.12%	8,154
Jun 17, 2026	44.74	44.97	44.45	44.55	44.55	-0.41%	45,560
Jun 16, 2026	45.09	47.50	44.69	44.73	44.73	-0.99%	7,695
Jun 15, 2026	45.53	46.04	45.18	45.18	45.18	-1.84%	14,161
Jun 12, 2026	45.80	46.46	45.50	46.03	46.03	0.50%	11,238
Jun 11, 2026	46.37	46.54	45.78	45.80	45.80	-0.91%	7,448
Jun 10, 2026	45.84	46.52	45.84	46.22	46.22	1.59%	5,855
Jun 9, 2026	45.86	45.86	45.22	45.50	45.49	-0.59%	9,457
Jun 8, 2026	46.10	46.21	45.71	45.77	45.76	-0.59%	9,495
Jun 5, 2026	46.39	46.50	46.03	46.03	46.03	-0.91%	5,001
Jun 4, 2026	46.13	46.56	45.83	46.46	46.46	1.47%	6,817
Jun 3, 2026	45.75	46.42	45.75	45.79	45.79	0.05%	7,952
Jun 2, 2026	45.48	45.94	45.48	45.76	45.76	1.35%	10,697
Jun 1, 2026	45.00	45.50	45.00	45.15	45.15	0.64%	6,996
May 29, 2026	45.18	45.26	44.79	44.86	44.86	-1.85%	9,100
May 28, 2026	46.07	46.18	45.67	45.71	45.71	-0.59%	6,231
May 27, 2026	46.48	46.58	45.97	45.98	45.98	-2.14%	8,356
May 26, 2026	47.91	47.91	46.99	46.99	46.99	-2.25%	10,028
May 22, 2026	47.83	48.19	47.59	48.07	48.07	0.63%	18,017
May 21, 2026	48.07	48.33	47.64	47.77	47.76	-0.37%	56,164
May 20, 2026	48.80	49.14	48.02	48.10	47.94	-1.55%	13,686
May 19, 2026	48.29	48.92	48.29	48.86	48.70	1.22%	8,854
May 18, 2026	47.77	48.43	47.77	48.27	48.11	0.81%	10,387
May 15, 2026	47.51	47.99	47.51	47.88	47.72	0.69%	9,235
May 14, 2026	46.97	47.55	46.97	47.55	47.40	1.74%	7,635
May 13, 2026	46.77	46.77	46.44	46.74	46.58	0.28%	2,669
May 12, 2026	46.05	46.61	45.96	46.61	46.45	1.35%	7,294
May 11, 2026	45.30	46.10	45.30	45.99	45.83	2.14%	7,221
May 8, 2026	45.48	45.62	45.02	45.02	44.87	-1.03%	14,389
May 7, 2026	45.12	45.52	44.67	45.49	45.34	-0.63%	8,648
May 6, 2026	46.51	46.51	45.65	45.78	45.63	-2.82%	20,825
May 5, 2026	47.33	47.44	46.90	47.11	46.95	-0.67%	5,132
May 4, 2026	47.03	47.43	47.03	47.43	47.27	1.03%	3,455
May 1, 2026	47.26	47.26	46.50	46.94	46.79	-1.11%	5,849
Apr 30, 2026	46.00	47.47	46.00	47.47	47.31	2.77%	7,593
Apr 29, 2026	45.80	46.32	45.80	46.19	46.04	1.23%	12,242
Apr 28, 2026	45.24	45.71	45.24	45.63	45.48	1.63%	5,228
Apr 27, 2026	45.00	45.31	44.76	44.90	44.75	0.03%	9,099
Apr 24, 2026	44.72	44.89	44.44	44.89	44.74	-0.07%	10,519
Apr 23, 2026	44.67	44.92	44.63	44.92	44.77	0.75%	7,001
Apr 22, 2026	44.41	44.76	44.41	44.74	44.43	0.95%	13,719
Apr 21, 2026	44.30	44.35	44.01	44.32	44.01	0.44%	5,609
Apr 20, 2026	44.31	44.48	44.09	44.12	43.82	-0.15%	3,873
Apr 17, 2026	44.24	44.24	43.39	44.19	43.89	-1.24%	9,297
Apr 16, 2026	44.39	45.00	44.39	44.74	44.44	0.86%	6,961
Apr 15, 2026	44.54	44.62	44.30	44.36	44.05	-0.67%	10,477
Apr 14, 2026	44.99	44.99	44.34	44.66	44.35	-0.78%	13,731
Apr 13, 2026	45.90	45.95	45.01	45.01	44.70	-1.55%	9,647
Apr 10, 2026	45.64	45.81	45.48	45.72	45.40	-0.01%	9,456

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

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.