Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pacer American Energy Independence ETF (USAI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
26.88-0.22 (-0.82%)
At close: 03:45PM EST
25.54 -1.34 (-4.98%)
After hours: 05:50PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202227.1127.1126.8126.8826.882,700
Dec 07, 202227.3327.4027.0127.1027.1014,800
Dec 06, 202228.0428.0427.2527.2627.2613,400
Dec 05, 202228.5428.5427.8427.9027.906,500
Dec 02, 202228.4428.5428.4428.5428.54600
Dec 01, 202228.8128.9228.5228.5228.526,400
Nov 30, 202228.3028.7528.3028.7528.754,000
Nov 29, 202228.1528.3828.1528.3328.332,300
Nov 28, 202227.9928.3527.9928.0928.099,700
Nov 25, 202228.4328.6828.4328.5428.541,300
Nov 25, 20220.12 Dividend
Nov 23, 202228.8828.8828.4528.5728.453,100
Nov 22, 202228.4228.7428.3828.7028.584,300
Nov 21, 202227.7027.9027.3327.8527.745,300
Nov 18, 202227.9028.3127.8628.2328.113,600
Nov 17, 202228.0828.0927.8827.9827.865,300
Nov 16, 202228.2428.4028.1828.3728.253,900
Nov 15, 202228.6728.6728.4028.5228.409,100
Nov 14, 202228.6628.7828.3528.3528.241,500
Nov 11, 202228.7028.7028.5228.5828.462,500
Nov 10, 202228.2528.3328.0028.3128.197,700
Nov 09, 202228.2728.2727.4927.5127.391,800
Nov 08, 202228.2528.6328.1928.4828.367,400
Nov 07, 202228.3928.6228.3828.4528.332,700
Nov 04, 202228.6228.6227.9128.2528.1314,300
Nov 03, 202227.8228.0627.8228.0027.887,900
Nov 02, 202228.1028.1027.7727.7727.652,800
Nov 01, 202228.1128.1628.0028.0527.9315,400
Oct 31, 202227.5728.0327.5327.9327.817,700
Oct 28, 202227.3727.6327.2327.6327.519,300
Oct 27, 202227.4427.8127.4427.5527.4341,100
Oct 27, 20220.12 Dividend
Oct 26, 202227.3827.3827.3027.3227.093,600
Oct 25, 202227.0227.0226.7026.9926.751,900
Oct 24, 202227.0427.0426.6826.7026.479,600
Oct 21, 202226.7727.0126.5327.0126.772,300
Oct 20, 202226.8026.9626.4426.5326.314,300
Oct 19, 202226.7926.8326.6826.7526.52900
Oct 18, 202229.0029.0026.3826.6526.4217,600
Oct 17, 202225.9626.3425.9626.2926.071,700
Oct 14, 202226.1326.1325.6625.7225.506,800
Oct 13, 202225.6126.5825.5526.5826.359,800
Oct 12, 202225.4025.6225.3825.5925.374,900
Oct 11, 202225.3025.8925.3025.6725.452,300
Oct 10, 202226.0926.0925.4525.5825.368,200
Oct 07, 202226.3626.3826.0826.0825.866,400
Oct 06, 202226.6226.6226.1626.2726.043,100
Oct 05, 202226.9026.9026.1226.7026.4715,500
Oct 04, 202226.3626.6226.3626.6226.3910,700
Oct 03, 202225.9325.9525.6225.8125.599,000
Sep 30, 202224.9025.2924.9024.9724.761,800
Sep 29, 202225.4125.4124.6825.1224.914,000
Sep 28, 202224.8825.5524.8825.5125.295,700
Sep 27, 202224.6624.9124.3224.5124.3019,100
Sep 26, 202224.7424.8424.1324.2624.057,700
Sep 23, 202226.2226.2224.8825.0124.794,400
Sep 22, 202227.0327.0926.7126.7126.484,400
Sep 22, 20220.12 Dividend
Sep 21, 202228.1128.1127.3627.3827.036,200
Sep 20, 202227.6327.7827.4527.7327.373,100
Sep 19, 202227.8628.0627.7828.0627.702,000
Sep 16, 202227.8427.9627.5927.9127.553,900
Sep 15, 202228.9128.9128.6628.6628.283,300
Sep 14, 202228.5629.1328.5629.0128.632,500
Sep 13, 202229.0329.0328.3028.3427.979,400
Sep 12, 202228.8429.0228.8429.0228.642,200
Sep 09, 202228.4328.7628.4328.6628.299,200
Sep 08, 202227.9128.1127.8828.1127.753,100
Sep 07, 202227.9127.9727.7527.9727.603,600
Sep 06, 202228.2528.2527.9527.9527.596,700
Sep 02, 202228.4928.4928.1928.2827.9113,900
Sep 01, 202227.6427.9327.6427.8227.466,200
Aug 31, 202228.3128.5728.2728.3427.973,700
Aug 30, 202229.6729.6728.4728.6228.254,000
Aug 29, 202229.4229.6929.4229.4929.118,900
Aug 26, 202229.7829.7829.5229.5229.145,300
Aug 25, 202230.1030.1029.8729.9729.584,900
Aug 25, 20220.12 Dividend
Aug 24, 202230.0030.1529.8930.1329.625,000
Aug 23, 202229.5429.9129.5429.7829.276,600
Aug 22, 202229.6029.6029.0329.1828.695,000
Aug 19, 202229.7629.7629.2929.3128.823,600
Aug 18, 202229.5529.7429.4629.7029.202,300
Aug 17, 202229.3329.3328.7928.9628.474,200
Aug 16, 202228.7729.1628.7329.0928.604,700
Aug 15, 202228.3928.9028.3928.8128.328,300
Aug 12, 202229.1029.1428.9129.1428.657,900
Aug 11, 202228.7229.1028.7028.9928.501,100
Aug 10, 202228.0028.3327.7728.2727.804,600
Aug 09, 202227.8627.9127.6627.8427.374,900
Aug 08, 202227.1427.6627.1427.5727.105,400
Aug 05, 202227.2327.3727.1727.2926.838,200
Aug 04, 202227.8127.8127.1627.1826.7213,700
Aug 03, 202227.9427.9427.7027.8927.4215,500
Aug 02, 202227.9028.1627.9027.9927.521,700
Aug 01, 202228.1128.2127.9328.2127.731,300
Jul 29, 202228.1228.5428.1228.3827.906,900
Jul 28, 202227.5528.0727.4628.0727.601,800
Jul 27, 202227.6127.8227.5127.8227.353,300
Jul 26, 202227.9928.0027.3027.3926.9215,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement