Pacer American Energy Infrastructure ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
45.02
-0.47 (-1.03%)
At close: May 8, 2026, 4:00 PM EDT
45.02
0.00 (-0.01%)
After-hours: May 8, 2026, 8:00 PM EDT
USAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 45.48 | 45.62 | 45.02 | 45.02 | 45.02 | -1.03% | 14,379 |
| May 7, 2026 | 45.12 | 45.52 | 44.67 | 45.49 | 45.49 | -0.63% | 8,648 |
| May 6, 2026 | 46.51 | 46.51 | 45.65 | 45.78 | 45.78 | -2.82% | 20,822 |
| May 5, 2026 | 47.33 | 47.44 | 46.90 | 47.11 | 47.11 | -0.67% | 5,132 |
| May 4, 2026 | 47.03 | 47.43 | 47.03 | 47.43 | 47.43 | 1.04% | 3,455 |
| May 1, 2026 | 47.26 | 47.26 | 46.50 | 46.94 | 46.94 | -1.11% | 5,849 |
| Apr 30, 2026 | 46.00 | 47.47 | 46.00 | 47.47 | 47.47 | 2.77% | 7,593 |
| Apr 29, 2026 | 45.80 | 46.32 | 45.80 | 46.19 | 46.19 | 1.23% | 12,242 |
| Apr 28, 2026 | 45.24 | 45.71 | 45.24 | 45.63 | 45.63 | 1.63% | 5,228 |
| Apr 27, 2026 | 45.00 | 45.31 | 44.76 | 44.90 | 44.90 | 0.03% | 9,099 |
| Apr 24, 2026 | 44.72 | 44.89 | 44.44 | 44.89 | 44.89 | -0.07% | 10,519 |
| Apr 23, 2026 | 44.67 | 44.92 | 44.63 | 44.92 | 44.92 | 0.39% | 7,001 |
| Apr 22, 2026 | 44.41 | 44.76 | 44.41 | 44.74 | 44.58 | 0.95% | 13,719 |
| Apr 21, 2026 | 44.30 | 44.35 | 44.01 | 44.32 | 44.16 | 0.44% | 5,609 |
| Apr 20, 2026 | 44.31 | 44.48 | 44.09 | 44.12 | 43.97 | -0.15% | 3,873 |
| Apr 17, 2026 | 44.24 | 44.24 | 43.39 | 44.19 | 44.03 | -1.24% | 9,297 |
| Apr 16, 2026 | 44.39 | 45.00 | 44.39 | 44.74 | 44.58 | 0.86% | 6,961 |
| Apr 15, 2026 | 44.54 | 44.62 | 44.30 | 44.36 | 44.20 | -0.67% | 10,477 |
| Apr 14, 2026 | 44.99 | 44.99 | 44.34 | 44.66 | 44.50 | -0.78% | 13,731 |
| Apr 13, 2026 | 45.90 | 45.95 | 45.01 | 45.01 | 44.85 | -1.55% | 9,647 |
| Apr 10, 2026 | 45.64 | 45.81 | 45.48 | 45.72 | 45.56 | -0.01% | 9,456 |
| Apr 9, 2026 | 46.20 | 47.07 | 45.69 | 45.72 | 45.56 | -1.19% | 7,943 |
| Apr 8, 2026 | 45.72 | 46.33 | 44.98 | 46.27 | 46.11 | -1.71% | 22,198 |
| Apr 7, 2026 | 47.33 | 47.47 | 46.99 | 47.08 | 46.91 | 1.19% | 14,747 |
| Apr 6, 2026 | 46.16 | 46.60 | 46.16 | 46.52 | 46.36 | 0.53% | 6,242 |
| Apr 2, 2026 | 46.50 | 46.70 | 46.20 | 46.28 | 46.11 | 0.65% | 10,827 |
| Apr 1, 2026 | 46.52 | 46.52 | 45.61 | 45.98 | 45.81 | -2.15% | 36,742 |
| Mar 31, 2026 | 47.87 | 47.87 | 46.44 | 46.99 | 46.82 | -1.52% | 30,305 |
| Mar 30, 2026 | 48.60 | 48.60 | 47.63 | 47.71 | 47.54 | -1.28% | 13,040 |
| Mar 27, 2026 | 48.29 | 48.84 | 48.22 | 48.33 | 48.16 | 0.04% | 10,472 |
| Mar 26, 2026 | 47.94 | 48.51 | 47.94 | 48.31 | 48.14 | 0.51% | 12,883 |
| Mar 25, 2026 | 47.98 | 48.24 | 47.88 | 48.07 | 47.73 | -0.24% | 12,006 |
| Mar 24, 2026 | 47.62 | 48.68 | 47.62 | 48.18 | 47.85 | 1.18% | 12,950 |
| Mar 23, 2026 | 47.11 | 47.69 | 46.62 | 47.62 | 47.29 | 1.08% | 11,968 |
| Mar 20, 2026 | 47.33 | 47.75 | 46.96 | 47.11 | 46.79 | - | 17,885 |
| Mar 19, 2026 | 46.46 | 47.69 | 46.46 | 47.11 | 46.79 | 1.30% | 22,135 |
| Mar 18, 2026 | 46.34 | 46.52 | 46.15 | 46.51 | 46.19 | 0.25% | 6,454 |
| Mar 17, 2026 | 46.33 | 46.85 | 46.33 | 46.39 | 46.07 | 0.42% | 14,174 |
| Mar 16, 2026 | 46.29 | 46.29 | 45.83 | 46.20 | 45.88 | 0.02% | 10,269 |
| Mar 13, 2026 | 46.04 | 46.23 | 45.89 | 46.19 | 45.87 | 0.61% | 143,578 |
| Mar 12, 2026 | 46.02 | 46.56 | 45.91 | 45.91 | 45.59 | -0.41% | 7,615 |
| Mar 11, 2026 | 45.57 | 46.10 | 45.48 | 46.10 | 45.78 | 1.14% | 5,870 |
| Mar 10, 2026 | 45.77 | 45.91 | 45.47 | 45.58 | 45.27 | -0.74% | 12,588 |
| Mar 9, 2026 | 46.25 | 46.36 | 45.83 | 45.92 | 45.60 | -0.56% | 8,492 |
| Mar 6, 2026 | 46.15 | 46.43 | 46.00 | 46.18 | 45.86 | 0.20% | 9,156 |
| Mar 5, 2026 | 46.32 | 46.56 | 46.02 | 46.09 | 45.77 | -0.70% | 12,686 |
| Mar 4, 2026 | 46.29 | 46.44 | 45.85 | 46.42 | 46.10 | 0.19% | 9,899 |
| Mar 3, 2026 | 46.67 | 46.87 | 46.06 | 46.33 | 46.01 | -0.49% | 16,034 |
| Mar 2, 2026 | 46.22 | 46.71 | 46.19 | 46.56 | 46.24 | 2.70% | 13,353 |
| Feb 27, 2026 | 45.01 | 45.43 | 45.01 | 45.33 | 45.02 | 0.71% | 5,363 |