Advertisement
Advertisement
U.S. markets close in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pacer American Energy Independence ETF (USAI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.88+0.91 (+3.64%)
As of 10:34AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202225.9325.9325.8625.8825.881,403
Sep 30, 202224.9025.2924.9024.9724.971,800
Sep 29, 202225.4125.4124.6825.1225.124,000
Sep 28, 202224.8825.5524.8825.5125.515,700
Sep 27, 202224.6624.9124.3224.5124.5119,100
Sep 26, 202224.7424.8424.1324.2624.267,700
Sep 23, 202226.2226.2224.8825.0125.014,400
Sep 22, 202227.0327.0926.7126.7126.714,400
Sep 22, 20220.12 Dividend
Sep 21, 202228.1128.1127.3627.3827.266,200
Sep 20, 202227.6327.7827.4527.7327.613,100
Sep 19, 202227.8628.0627.7828.0627.942,000
Sep 16, 202227.8427.9627.5927.9127.793,900
Sep 15, 202228.9128.9128.6628.6628.533,300
Sep 14, 202228.5629.1328.5629.0128.882,500
Sep 13, 202229.0329.0328.3028.3428.229,400
Sep 12, 202228.8429.0228.8429.0228.892,200
Sep 09, 202228.4328.7628.4328.6628.549,200
Sep 08, 202227.9128.1127.8828.1127.993,100
Sep 07, 202227.9127.9727.7527.9727.843,600
Sep 06, 202228.2528.2527.9527.9527.836,700
Sep 02, 202228.4928.4928.1928.2828.1613,900
Sep 01, 202227.6427.9327.6427.8227.706,200
Aug 31, 202228.3128.5728.2728.3428.223,700
Aug 30, 202229.6729.6728.4728.6228.494,000
Aug 29, 202229.4229.6929.4229.4929.368,900
Aug 26, 202229.7829.7829.5229.5229.395,300
Aug 25, 202230.1030.1029.8729.9729.844,900
Aug 25, 20220.12 Dividend
Aug 24, 202230.0030.1529.8930.1329.885,000
Aug 23, 202229.5429.9129.5429.7829.536,600
Aug 22, 202229.6029.6029.0329.1828.945,000
Aug 19, 202229.7629.7629.2929.3129.063,600
Aug 18, 202229.5529.7429.4629.7029.452,300
Aug 17, 202229.3329.3328.7928.9628.724,200
Aug 16, 202228.7729.1628.7329.0928.854,700
Aug 15, 202228.3928.9028.3928.8128.578,300
Aug 12, 202229.1029.1428.9129.1428.907,900
Aug 11, 202228.7229.1028.7028.9928.751,100
Aug 10, 202228.0028.3327.7728.2728.044,600
Aug 09, 202227.8627.9127.6627.8427.604,900
Aug 08, 202227.1427.6627.1427.5727.345,400
Aug 05, 202227.2327.3727.1727.2927.068,200
Aug 04, 202227.8127.8127.1627.1826.9513,700
Aug 03, 202227.9427.9427.7027.8927.6615,500
Aug 02, 202227.9028.1627.9027.9927.761,700
Aug 01, 202228.1128.2127.9328.2127.971,300
Jul 29, 202228.1228.5428.1228.3828.146,900
Jul 28, 202227.5528.0727.4628.0727.841,800
Jul 27, 202227.6127.8227.5127.8227.593,300
Jul 26, 202227.9928.0027.3027.3927.1615,000
Jul 25, 202226.4927.1726.2827.1726.9417,200
Jul 22, 202226.5526.5626.2326.3626.141,300
Jul 21, 202226.0426.5126.0226.5126.292,000
Jul 21, 20220.12 Dividend
Jul 20, 202226.6526.8426.5526.7726.432,800
Jul 19, 202226.2626.5926.2626.5926.252,900
Jul 18, 202226.0126.1525.9825.9825.641,000
Jul 15, 202225.3025.4125.1825.4125.0941,000
Jul 14, 202224.9425.0624.3625.0624.748,700
Jul 13, 202225.0825.5425.0825.2724.957,000
Jul 12, 202225.0025.1924.9225.0824.765,900
Jul 11, 202225.4725.6225.2125.5225.205,400
Jul 08, 202225.4925.8125.4925.7425.411,600
Jul 07, 202224.6625.6824.6625.6325.314,700
Jul 06, 202224.9124.9123.9224.5824.2713,000
Jul 05, 202225.5625.5624.4725.1024.7811,900
Jul 01, 202225.2025.7124.9425.7125.383,700
Jun 30, 202225.2925.5525.1325.4025.0820,900
Jun 29, 202226.1526.1525.6925.7525.427,900
Jun 28, 202226.4926.5725.9626.1125.7816,900
Jun 27, 202225.5025.8125.5025.7125.381,300
Jun 24, 202224.6925.3024.6925.0824.763,800
Jun 23, 202225.3625.3624.3324.6824.368,800
Jun 23, 20220.12 Dividend
Jun 22, 202225.8325.8325.3425.3524.917,600
Jun 21, 202225.4526.4525.4526.1825.729,700
Jun 17, 202225.5126.0024.7925.1524.7123,000
Jun 16, 202226.6226.6225.7725.8625.417,700
Jun 15, 202227.3827.6226.7727.1626.687,000
Jun 14, 202227.9628.3527.3027.4326.9518,300
Jun 13, 202228.4328.6627.6027.7727.2820,800
Jun 10, 202229.3429.5928.9829.3128.809,400
Jun 09, 202230.6730.6729.8329.8329.318,300
Jun 08, 202231.3331.3330.5130.7730.236,300
Jun 07, 202230.3031.1330.3031.1330.5910,500
Jun 06, 202230.9830.9830.3530.4929.9616,000
Jun 03, 202230.5130.6630.4030.5730.047,800
Jun 02, 202230.2030.6930.2030.5830.0412,300
Jun 01, 202230.2330.3929.8430.3029.777,700
May 31, 202230.7330.7329.7729.8829.3610,700
May 27, 202230.0830.2129.7130.0929.578,700
May 26, 202229.7829.7829.4929.6129.1016,400
May 26, 20220.12 Dividend
May 25, 202229.3129.5629.1829.4828.85207,100
May 24, 202229.2029.2028.3528.8628.247,900
May 23, 202228.6728.9728.6728.8628.255,700
May 20, 202228.7528.8128.0728.5927.985,600
May 19, 202228.7428.7428.4128.4927.887,200
May 18, 202229.3029.3128.4728.7428.1210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement