Pacer American Energy Independence ETF (USAI) Historical Stock Data
38.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAI is up 0.00% a day on average. There have been 16 days where Pacer American Energy Independence ETF closed green and 14 days where USAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 37.62 | 38.13 | ↑$0.51 (1.36%) | 37.62 | 38.13 | 6.52K |
| 2025-12-22 | 37.65 | 37.74 | ↑$0.09 (0.24%) | 37.65 | 37.83 | 14.27K |
| 2025-12-19 | 37.45 | 37.53 | ↑$0.08 (0.20%) | 37.45 | 37.68 | 10.10K |
| 2025-12-18 | 37.38 | 37.38 | ↓$0.00 (0.00%) | 37.36 | 37.76 | 4.75K |
| 2025-12-17 | 37.38 | 37.61 | ↑$0.23 (0.62%) | 37.33 | 37.75 | 13.73K |
| 2025-12-16 | 37.98 | 37.32 | ↓$0.66 (-1.74%) | 37.30 | 37.98 | 10.67K |
| 2025-12-15 | 38.36 | 38.09 | ↓$0.27 (-0.70%) | 37.87 | 38.36 | 10.64K |
| 2025-12-12 | 38.39 | 38.24 | ↓$0.15 (-0.39%) | 38.02 | 38.39 | 8.79K |
| 2025-12-11 | 38.10 | 38.24 | ↑$0.14 (0.37%) | 38.10 | 38.34 | 4.09K |
| 2025-12-10 | 38.65 | 38.16 | ↓$0.49 (-1.27%) | 38.07 | 38.65 | 4.94K |
| 2025-12-09 | 38.78 | 38.56 | ↓$0.23 (-0.58%) | 38.56 | 39.01 | 6.85K |
| 2025-12-08 | 39.01 | 38.79 | ↓$0.22 (-0.56%) | 38.71 | 39.01 | 5.44K |
| 2025-12-05 | 39.16 | 39.04 | ↓$0.12 (-0.31%) | 39.04 | 39.27 | 67.57K |
| 2025-12-04 | 38.54 | 39.03 | ↑$0.49 (1.27%) | 38.54 | 39.03 | 6.47K |
| 2025-12-03 | 38.15 | 38.52 | ↑$0.37 (0.97%) | 38.15 | 38.61 | 3.53K |
| 2025-12-02 | 38.66 | 38.05 | ↓$0.61 (-1.57%) | 38.05 | 38.66 | 4.71K |
| 2025-12-01 | 38.34 | 38.56 | ↑$0.22 (0.56%) | 38.34 | 38.69 | 6.35K |
| 2025-11-28 | 38.01 | 38.59 | ↑$0.58 (1.52%) | 38.01 | 38.67 | 9K |
| 2025-11-26 | 37.93 | 37.98 | ↑$0.06 (0.15%) | 37.93 | 38.08 | 2.05K |
| 2025-11-25 | 37.49 | 37.59 | ↑$0.10 (0.27%) | 37.21 | 37.65 | 9.65K |
| 2025-11-24 | 37.80 | 37.68 | ↓$0.12 (-0.32%) | 37.41 | 37.80 | 4K |
| 2025-11-21 | 37.86 | 37.90 | ↑$0.04 (0.10%) | 37.64 | 37.91 | 6.79K |
| 2025-11-20 | 38.14 | 37.77 | ↓$0.37 (-0.97%) | 37.74 | 38.37 | 15.58K |
| 2025-11-19 | 37.69 | 37.98 | ↑$0.29 (0.76%) | 37.58 | 37.98 | 20.26K |
| 2025-11-18 | 38.11 | 38.04 | ↓$0.07 (-0.18%) | 37.81 | 38.13 | 11.28K |
| 2025-11-17 | 38.34 | 37.99 | ↓$0.35 (-0.92%) | 37.92 | 38.56 | 166.31K |
| 2025-11-14 | 37.70 | 38.34 | ↑$0.64 (1.70%) | 37.65 | 38.40 | 8.73K |
| 2025-11-13 | 37.91 | 37.67 | ↓$0.24 (-0.64%) | 37.67 | 38.00 | 1.68K |
| 2025-11-12 | 37.91 | 37.98 | ↑$0.07 (0.17%) | 37.83 | 37.98 | 6.64K |
| 2025-11-11 | 37.86 | 37.87 | ↑$0.01 (0.02%) | 37.80 | 37.99 | 4.36K |
Create an account or log in to view more rows.
$USAI added more calls on that drop
$USAI puts r going to print tomorrow
$USAI Bull flag forming?
$USAI Silly Bears tricks are for kids
$USAI Algorithms are playing games
$USAI not yet time to short
$USAI Keep up the pressure.
$USAI eyeing for a scalp
$USAI I can wait.
$USAI Price target here?