Pacer American Energy Independence ETF (USAI) Historical Stock Data
30.77 ↑0.21 (0.68%)
As of April 18, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, USAI is down -0.10% a day on average. There have been 14 days where Pacer American Energy Independence ETF closed green and 16 days where USAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.68 | 30.77 | ↑$0.09 (0.28%) | 30.68 | 30.84 | 3.82K |
| 2024-04-17 | 30.67 | 30.56 | ↓$0.11 (-0.37%) | 30.47 | 30.67 | 5.21K |
| 2024-04-16 | 30.42 | 30.44 | ↑$0.02 (0.08%) | 30.36 | 30.44 | 5.75K |
| 2024-04-15 | 31.20 | 30.75 | ↓$0.44 (-1.42%) | 30.70 | 31.20 | 6.35K |
| 2024-04-12 | 31.54 | 31.09 | ↓$0.45 (-1.43%) | 31.03 | 31.60 | 2.42K |
| 2024-04-11 | 31.52 | 31.43 | ↓$0.09 (-0.28%) | 31.20 | 31.52 | 2.89K |
| 2024-04-10 | 31.57 | 31.48 | ↓$0.09 (-0.29%) | 31.38 | 31.57 | 4.04K |
| 2024-04-09 | 31.70 | 31.63 | ↓$0.07 (-0.21%) | 31.53 | 31.70 | 3.49K |
| 2024-04-08 | 31.77 | 31.71 | ↓$0.06 (-0.20%) | 31.71 | 31.84 | 5.91K |
| 2024-04-05 | 31.75 | 31.76 | ↑$0.01 (0.04%) | 31.56 | 31.79 | 5.74K |
| 2024-04-04 | 32.13 | 31.78 | ↓$0.35 (-1.09%) | 31.70 | 32.15 | 14.55K |
| 2024-04-03 | 31.92 | 31.94 | ↑$0.02 (0.05%) | 31.92 | 32.01 | 3.04K |
| 2024-04-02 | 31.65 | 31.79 | ↑$0.14 (0.45%) | 31.63 | 31.79 | 5.47K |
| 2024-04-01 | 31.69 | 31.59 | ↓$0.10 (-0.32%) | 31.59 | 31.69 | 5.52K |
| 2024-03-28 | 31.47 | 31.72 | ↑$0.25 (0.78%) | 31.43 | 31.72 | 14.11K |
| 2024-03-27 | 31.23 | 31.38 | ↑$0.15 (0.48%) | 31.14 | 31.38 | 3.67K |
| 2024-03-26 | 31.21 | 31.13 | ↓$0.08 (-0.25%) | 31.11 | 31.22 | 5.98K |
| 2024-03-25 | 31.19 | 31.24 | ↑$0.05 (0.16%) | 31.19 | 31.42 | 2.29K |
| 2024-03-22 | 31.30 | 31.15 | ↓$0.15 (-0.49%) | 31.09 | 31.30 | 4.04K |
| 2024-03-21 | 31.24 | 31.27 | ↑$0.03 (0.09%) | 31.22 | 31.31 | 3.64K |
| 2024-03-20 | 31.16 | 31.26 | ↑$0.10 (0.33%) | 31.10 | 31.26 | 6.43K |
| 2024-03-19 | 31.04 | 31.14 | ↑$0.10 (0.32%) | 30.99 | 31.14 | 2.77K |
| 2024-03-18 | 30.82 | 30.85 | ↑$0.03 (0.08%) | 30.79 | 30.85 | 2.80K |
| 2024-03-15 | 30.80 | 30.77 | ↓$0.03 (-0.09%) | 30.74 | 30.80 | 2.42K |
| 2024-03-14 | 30.67 | 30.63 | ↓$0.04 (-0.12%) | 30.58 | 30.67 | 2.21K |
| 2024-03-13 | 30.94 | 30.91 | ↓$0.03 (-0.11%) | 30.91 | 31.10 | 3.40K |
| 2024-03-12 | 30.75 | 30.84 | ↑$0.09 (0.29%) | 30.65 | 30.84 | 11.79K |
| 2024-03-11 | 30.46 | 30.71 | ↑$0.25 (0.81%) | 30.44 | 30.71 | 8.47K |
| 2024-03-08 | 30.65 | 30.51 | ↓$0.14 (-0.45%) | 30.50 | 30.65 | 3.80K |
| 2024-03-07 | 30.64 | 30.62 | ↓$0.02 (-0.05%) | 30.59 | 30.67 | 2.67K |
Create an account or log in to view more rows.
$USAI diamond balls
$USAI BUY BUY BUY
$USAI Good morning gang!
$USAI wow you bulls are losers
$USAI Chill out and chill some more. It's all temporary.
$USAI we back boys
$USAI what happens?
$USAI I like green candles on my birthday cake
$USAI Come on.. Let it fall.. buy later bulls
$USAI bull trap confirmed