Pacer American Energy Independence ETF (USAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

28.62

-0.10

(-0.35%)

As of 02:39PM EST. Market open.

Advertisement

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2023	28.61	28.64	28.56	28.62	28.62	164
Nov 24, 2023	28.84	28.84	28.72	28.72	28.72	900
Nov 22, 2023	28.18	28.53	28.18	28.53	28.53	800
Nov 22, 2023	0.12 Dividend
Nov 21, 2023	28.51	28.55	28.51	28.55	28.43	500
Nov 20, 2023	28.64	28.64	28.45	28.45	28.33	1,400
Nov 17, 2023	28.38	28.38	28.38	28.38	28.26	200
Nov 16, 2023	28.10	28.10	27.71	27.86	27.74	4,800
Nov 15, 2023	28.15	28.43	28.15	28.23	28.11	11,500
Nov 14, 2023	28.05	28.16	28.05	28.11	28.00	3,500
Nov 13, 2023	27.74	27.77	27.74	27.77	27.65	700
Nov 10, 2023	27.58	27.61	27.58	27.61	27.49	300
Nov 09, 2023	27.49	27.49	27.48	27.48	27.36	200
Nov 08, 2023	27.46	27.46	27.46	27.46	27.34	1,000
Nov 07, 2023	27.65	27.67	27.62	27.62	27.50	1,000
Nov 06, 2023	28.24	28.28	27.96	27.96	27.84	800
Nov 03, 2023	28.24	28.24	28.16	28.22	28.10	2,000
Nov 02, 2023	27.72	28.15	27.68	28.14	28.02	3,400
Nov 01, 2023	27.23	27.38	27.23	27.31	27.20	1,700
Oct 31, 2023	27.04	27.12	27.00	27.08	26.97	1,600
Oct 30, 2023	27.07	27.07	26.99	27.03	26.91	800
Oct 27, 2023	27.31	27.31	26.89	26.92	26.81	800
Oct 26, 2023	27.22	27.30	27.17	27.30	27.18	1,100
Oct 26, 2023	0.12 Dividend
Oct 25, 2023	27.50	27.56	27.44	27.44	27.21	700
Oct 24, 2023	27.38	27.49	27.38	27.49	27.26	200
Oct 23, 2023	27.50	27.60	27.50	27.52	27.29	11,300
Oct 20, 2023	27.71	27.71	27.71	27.71	27.47	100
Oct 19, 2023	27.73	28.14	27.73	27.95	27.71	3,800
Oct 18, 2023	28.04	28.09	28.04	28.05	27.81	1,600
Oct 17, 2023	28.20	28.20	28.17	28.17	27.92	700
Oct 16, 2023	28.00	28.22	28.00	28.17	27.93	4,300
Oct 13, 2023	27.86	28.03	27.86	27.95	27.71	3,400
Oct 12, 2023	27.63	27.69	27.63	27.69	27.45	200
Oct 11, 2023	27.74	27.74	27.74	27.74	27.50	100
Oct 10, 2023	27.29	27.49	27.29	27.48	27.25	1,200
Oct 09, 2023	27.06	27.33	27.06	27.28	27.05	1,700
Oct 06, 2023	26.35	26.77	26.29	26.71	26.49	2,500
Oct 05, 2023	26.05	26.47	26.05	26.47	26.24	1,200
Oct 04, 2023	26.15	26.19	26.08	26.19	25.96	1,200
Oct 03, 2023	26.63	26.63	26.35	26.47	26.24	3,200
Oct 02, 2023	27.18	27.18	26.69	26.73	26.50	1,400
Sep 29, 2023	27.35	27.49	27.35	27.39	27.16	2,600
Sep 28, 2023	27.76	27.77	27.72	27.72	27.48	1,100
Sep 27, 2023	27.52	27.64	27.52	27.61	27.38	6,000
Sep 26, 2023	27.44	27.46	27.30	27.30	27.06	400
Sep 25, 2023	27.44	27.73	27.44	27.73	27.49	2,500
Sep 22, 2023	27.61	27.61	27.52	27.52	27.29	700
Sep 21, 2023	27.80	27.80	27.36	27.36	27.13	2,800
Sep 21, 2023	0.12 Dividend
Sep 20, 2023	28.08	28.08	27.96	27.96	27.60	400
Sep 19, 2023	28.05	28.07	27.83	27.94	27.58	2,400
Sep 18, 2023	28.02	28.02	27.86	27.96	27.60	1,100
Sep 15, 2023	28.03	28.06	27.94	27.94	27.59	1,200
Sep 14, 2023	28.08	28.14	28.08	28.14	27.77	700
Sep 13, 2023	27.93	27.94	27.69	27.77	27.42	2,200
Sep 12, 2023	27.60	27.86	27.59	27.86	27.50	4,800
Sep 11, 2023	27.63	27.68	27.35	27.40	27.05	4,300
Sep 08, 2023	27.67	27.67	27.56	27.56	27.20	3,100
Sep 07, 2023	27.25	27.47	27.25	27.39	27.04	600
Sep 06, 2023	27.85	27.85	27.27	27.29	26.94	2,100
Sep 05, 2023	28.17	28.17	27.99	27.99	27.63	400
Sep 01, 2023	28.09	28.11	27.99	28.11	27.75	6,800
Aug 31, 2023	27.98	28.01	27.82	27.82	27.47	11,300
Aug 30, 2023	27.89	27.99	27.89	27.94	27.58	2,100
Aug 29, 2023	27.73	27.88	27.73	27.88	27.52	1,700
Aug 28, 2023	27.61	27.77	27.59	27.70	27.34	2,400
Aug 25, 2023	27.52	27.52	27.45	27.51	27.15	900
Aug 24, 2023	27.54	27.55	27.38	27.38	27.03	900
Aug 24, 2023	0.12 Dividend
Aug 23, 2023	27.52	27.73	27.52	27.71	27.23	800
Aug 22, 2023	27.86	27.86	27.67	27.68	27.21	2,000
Aug 21, 2023	27.88	27.88	27.73	27.77	27.30	800
Aug 18, 2023	27.68	27.73	27.65	27.73	27.26	800
Aug 17, 2023	27.59	27.77	27.59	27.63	27.16	3,300
Aug 16, 2023	27.62	27.62	27.43	27.43	26.96	1,000
Aug 15, 2023	27.64	27.64	27.60	27.60	27.13	500
Aug 14, 2023	27.89	27.89	27.89	27.89	27.41	200
Aug 11, 2023	27.86	28.15	27.86	28.15	27.67	900
Aug 10, 2023	27.94	27.95	27.94	27.95	27.47	2,200
Aug 09, 2023	27.81	28.14	27.81	28.04	27.56	7,000
Aug 08, 2023	27.50	27.76	27.50	27.76	27.28	2,200
Aug 07, 2023	27.72	27.84	27.70	27.75	27.27	4,800
Aug 04, 2023	27.79	27.98	27.64	27.64	27.17	1,500
Aug 03, 2023	27.41	27.77	27.41	27.70	27.23	5,500
Aug 02, 2023	27.55	27.55	27.27	27.52	27.05	2,200
Aug 01, 2023	27.67	27.75	27.57	27.74	27.27	1,100
Jul 31, 2023	27.80	27.91	27.80	27.90	27.42	2,900
Jul 28, 2023	27.46	27.61	27.46	27.61	27.14	1,200
Jul 27, 2023	27.87	27.87	27.53	27.53	27.06	1,700
Jul 27, 2023	0.12 Dividend
Jul 26, 2023	27.92	27.92	27.83	27.83	27.24	500
Jul 25, 2023	27.92	27.93	27.92	27.93	27.34	1,800
Jul 24, 2023	28.06	28.11	28.03	28.03	27.43	1,100
Jul 21, 2023	27.81	27.84	27.80	27.84	27.25	11,400
Jul 20, 2023	27.58	27.70	27.52	27.70	27.11	1,900
Jul 19, 2023	27.45	27.60	27.43	27.48	26.89	2,300
Jul 18, 2023	27.16	27.41	27.16	27.41	26.83	1,000
Jul 17, 2023	27.09	27.20	27.08	27.08	26.51	1,000
Jul 14, 2023	27.50	27.50	27.13	27.13	26.55	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,556.08+5.65(+0.12%)

Dow 3035,446.42+112.95(+0.32%)

Nasdaq14,271.55+30.53(+0.21%)

Russell 20001,794.26-6.90(-0.38%)

Crude Oil76.39+1.53(+2.04%)

Gold2,041.70+29.30(+1.46%)

Pacer American Energy Independence ETF (USAI)

S&P 500
4,556.08
+5.65(+0.12%)

Dow 30
35,446.42
+112.95(+0.32%)

Nasdaq
14,271.55
+30.53(+0.21%)

Russell 2000
1,794.26
-6.90(-0.38%)

Crude Oil
76.39
+1.53(+2.04%)

Gold
2,041.70
+29.30(+1.46%)