U.S. markets open in 29 minutes

Pacer American Energy Independence ETF (USAI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.45-0.11 (-0.48%)
At close: 10:51AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202123.3823.4523.3023.4523.453,000
Jul 22, 202123.4723.5623.4723.5623.561,400
Jul 21, 202123.6123.6123.6123.6123.61300
Jul 20, 202123.0323.3123.0323.2323.231,700
Jul 19, 202122.8022.8022.3722.6622.6612,800
Jul 16, 202123.4423.4423.4423.4423.44100
Jul 15, 202124.0224.0223.7723.7723.77400
Jul 14, 202124.2624.2623.9523.9523.951,100
Jul 13, 202124.7024.7024.3324.3924.395,800
Jul 12, 202124.8024.8024.6524.7224.72900
Jul 09, 202124.6224.8724.6224.8724.872,000
Jul 08, 202123.9524.5123.9524.2824.284,700
Jul 07, 202124.4524.5324.3524.4024.405,100
Jul 06, 202125.1025.1024.4524.7024.708,800
Jul 02, 202124.9425.1024.9125.1025.104,900
Jul 01, 202125.0725.0725.0125.0125.01600
Jun 30, 202124.6024.7924.6024.7524.752,500
Jun 29, 202124.5224.5424.4224.4424.442,700
Jun 29, 20210.12 Dividend
Jun 28, 202125.0725.0724.5224.6024.482,100
Jun 25, 202125.0225.1424.9625.0724.951,200
Jun 24, 202125.0525.0524.8925.0324.912,800
Jun 23, 202125.1625.1625.0825.0824.962,900
Jun 22, 202124.8725.0924.8325.0924.974,500
Jun 21, 202125.0525.1824.9725.1825.062,500
Jun 18, 202124.6224.8224.4024.4024.2815,200
Jun 17, 202125.9425.9424.9925.1725.046,100
Jun 16, 202126.1726.1725.9526.0525.922,800
Jun 15, 202126.0726.0725.9326.0525.921,200
Jun 14, 202126.1926.3325.7525.8725.747,200
Jun 11, 202125.9726.0925.9425.9425.8113,300
Jun 10, 202126.3726.3725.7825.9325.804,500
Jun 09, 202125.8525.8625.6825.6825.565,100
Jun 08, 202125.5625.9025.5325.8425.714,300
Jun 07, 202125.7025.8325.4425.6825.5530,200
Jun 04, 202125.4425.4425.0925.3525.233,300
Jun 03, 202124.8725.1624.8125.1124.992,700
Jun 02, 202124.7425.0024.7224.7924.6716,100
Jun 01, 202124.8424.8424.2424.6124.494,600
May 28, 202124.0124.2823.8324.0323.9126,300
May 27, 202124.0624.0623.8823.9423.821,600
May 27, 20210.12 Dividend
May 26, 202124.9124.9123.7823.9123.682,400
May 25, 202123.9824.0523.6123.6123.3813,100
May 24, 202125.1625.1623.9424.1423.908,500
May 21, 202124.0924.1023.9023.9623.732,300
May 20, 202123.4423.9923.4423.9923.758,000
May 19, 202124.0024.0023.4123.6423.415,300
May 18, 202124.1024.1423.9524.0523.819,800
May 17, 202124.1024.1023.6524.0523.8112,300
May 14, 202123.5323.7823.5323.6923.467,200
May 13, 202123.4023.4422.9023.2323.0013,400
May 12, 202123.7023.7023.2223.2222.993,700
May 11, 202123.6023.6023.0023.3223.0915,400
May 10, 202124.2024.2023.4223.5223.2917,600
May 07, 202123.1223.2823.1023.2823.0511,000
May 06, 202123.1223.1222.8823.1222.892,700
May 05, 202123.0523.1422.9822.9822.762,100
May 04, 202122.6422.8322.6422.7422.525,600
May 03, 202123.8923.8922.5022.6722.451,400
Apr 30, 202122.7222.7222.4122.5022.286,000
Apr 29, 202122.5822.7422.5022.7222.491,700
Apr 29, 20210.12 Dividend
Apr 28, 202122.5922.6822.5222.6822.343,600
Apr 27, 202122.2422.2422.0822.2021.871,900
Apr 26, 202121.9622.2621.9622.0221.696,100
Apr 23, 202121.5921.8521.5921.8521.523,300
Apr 22, 202121.6321.6321.5021.5121.182,600
Apr 21, 202121.5221.6421.4521.6421.314,200
Apr 20, 202121.5021.5021.2321.4221.094,400
Apr 19, 202121.6921.6921.6221.6621.331,300
Apr 16, 202122.0022.0021.6121.6121.28900
Apr 15, 202121.7021.8121.7021.8121.48200
Apr 14, 202121.7021.7021.7021.7021.381,200
Apr 13, 202121.3321.4621.3321.4621.141,100
Apr 12, 202121.5221.5221.4321.4321.111,600
Apr 09, 202121.7421.7421.5321.5321.211,100
Apr 08, 202121.2021.7221.2021.7221.39700
Apr 07, 202121.7421.8321.7421.7821.45400
Apr 06, 202121.7121.7121.7121.7121.38-
Apr 05, 202121.6521.6721.5821.6321.301,000
Apr 01, 202121.5021.8121.3721.8121.482,200
Mar 31, 202121.3721.5821.3721.5221.198,000
Mar 30, 202121.5021.5021.3521.3721.052,200
Mar 30, 20210.12 Dividend
Mar 29, 202123.0723.0721.5521.6621.213,900
Mar 26, 202121.7321.8521.6121.8521.412,400
Mar 25, 202121.2521.4421.1121.4320.992,100
Mar 24, 202121.4121.4121.2721.2720.83500
Mar 23, 202121.2821.3421.0021.0320.603,400
Mar 22, 202122.8122.8121.4921.5621.121,400
Mar 19, 202121.3921.7521.3921.6021.161,400
Mar 18, 202121.7921.7921.3121.3120.888,300
Mar 17, 202121.9022.1221.9022.0721.622,300
Mar 16, 202122.0022.0621.8221.9821.5311,400
Mar 15, 202122.2022.2122.2022.2121.751,500
Mar 12, 202123.4223.4222.0122.2021.751,400
Mar 11, 202122.1022.2222.0822.1221.6610,200
Mar 10, 202121.6022.0921.6022.0821.6314,800
Mar 09, 202121.5721.8021.3621.3620.9325,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...