Free Trial

Pacer American Energy Independence ETF (USAI) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free USAI Stock Alerts
$31.70
+0.11 (+0.35%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Pacer American Energy Independence ETF Stock Price Performance

5 Day
Performance
+1.21%
1 Month
Performance
+1.47%
3 Month
Performance
+9.73%
6 Month
Performance
+15.02%
Year-To-Date
Performance
+9.92%
1 Year
Performance
+21.93%
Receive USAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pacer American Energy Independence ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

USAI Stock Chart for Thursday, April, 25, 2024

USAI Chart by TradingView

Pacer American Energy Independence ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$31.58$31.71
+0.41%		$31.71$31.382,233 shs$53.91 million
04/23/2024$31.46$31.58
+0.38%		$31.61$31.496,034 shs$53.69 million
04/22/2024$31.32$31.46
+0.45%		$31.57$31.319,599 shs$53.48 million
04/19/2024$30.77$31.32
+1.79%		$31.41$30.843,717 shs$53.24 million
04/18/2024$30.56$30.77
+0.69%		$30.84$30.683,818 shs$52.31 million
04/17/2024$30.41$30.56
+0.49%		$30.67$30.475,206 shs$51.95 million
04/16/2024$30.75$30.41
-1.11%		$30.43$30.335,754 shs$51.70 million
04/15/2024$31.09$30.75
-1.09%		$31.20$30.706,349 shs$52.28 million
04/12/2024$31.43$31.09
-1.09%		$31.60$31.032,423 shs$51.30 million
04/11/2024$31.48$31.43
-0.15%		$31.52$31.202,886 shs$51.86 million
04/10/2024$31.63$31.48
-0.48%		$31.57$31.304,043 shs$51.94 million
04/09/2024$31.71$31.63
-0.24%		$31.70$31.533,492 shs$52.19 million
04/08/2024$31.76$31.71
-0.17%		$31.84$31.715,909 shs$52.32 million
04/05/2024$31.78$31.76
-0.05%		$31.79$31.565,845 shs$52.41 million
04/04/2024$31.94$31.78
-0.49%		$32.15$31.7014,550 shs$52.44 million
04/03/2024$31.79$31.94
+0.46%		$32.01$31.923,037 shs$52.70 million
04/02/2024$31.66$31.79
+0.42%		$31.79$31.635,472 shs$52.46 million
04/01/2024$31.72$31.66
-0.18%		$31.69$31.645,525 shs$52.24 million
03/29/2024$31.72$31.72$31.72$31.4314,111 shs$52.33 million
03/28/2024$31.38$31.72
+1.07%		$31.72$31.4314,111 shs$52.33 million
03/27/2024$31.13$31.38
+0.80%		$31.38$31.143,665 shs$51.78 million
03/26/2024$31.24$31.13
-0.35%		$31.22$31.115,976 shs$51.37 million
03/25/2024$31.15$31.24
+0.30%		$31.42$31.192,291 shs$51.55 million
03/22/2024$31.27$31.15
-0.39%		$31.30$31.094,037 shs$51.39 million
03/21/2024$31.26$31.27
+0.02%		$31.31$31.223,638 shs$51.59 million
03/20/2024$31.14$31.26
+0.40%		$31.32$31.106,425 shs$51.58 million
03/19/2024$30.85$31.14
+0.95%		$31.14$30.992,770 shs$51.38 million
03/18/2024$30.77$30.85
+0.24%		$30.85$30.792,800 shs$50.90 million
03/15/2024$30.63$30.77
+0.46%		$30.81$30.742,421 shs$50.77 million
03/14/2024$30.91$30.63
-0.90%		$30.67$30.582,207 shs$50.54 million
03/13/2024$30.84$30.91
+0.22%		$31.10$30.913,400 shs$51.00 million
03/12/2024$30.71$30.84
+0.42%		$30.84$30.6511,786 shs$50.89 million
03/11/2024$30.51$30.71
+0.65%		$30.71$30.448,468 shs$50.67 million
03/08/2024$30.62$30.51
-0.36%		$30.65$30.503,926 shs$50.34 million
03/07/2024$30.65$30.62
-0.10%		$30.72$30.592,668 shs$50.52 million
03/06/2024$30.36$30.65
+0.96%		$30.70$30.581,824 shs$50.57 million
03/05/2024$30.11$30.36
+0.83%		$30.52$30.253,518 shs$50.09 million
03/04/2024$30.18$30.11
-0.23%		$30.20$30.111,677 shs$49.68 million
03/01/2024$29.90$30.15
+0.84%		$30.15$30.131,433 shs$49.75 million
02/29/2024$29.56$29.90
+1.15%		$29.99$29.642,833 shs$49.34 million
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
02/28/2024$29.64$29.56
-0.27%		$29.78$29.533,262 shs$48.77 million
02/27/2024$29.62$29.64
+0.07%		$29.78$29.593,119 shs$48.91 million
02/26/2024$29.82$29.62
-0.67%		$29.88$29.604,236 shs$48.87 million
02/23/2024$29.76$29.82
+0.20%		$29.86$29.741,616 shs$49.20 million
02/22/2024$29.91$29.76
-0.50%		$29.92$29.714,820 shs$49.10 million
02/21/2024$29.48$29.91
+1.46%		$29.91$29.521,428 shs$49.35 million
02/20/2024$29.38$29.48
+0.34%		$29.48$29.404,324 shs$48.64 million
02/19/2024$29.38$29.38
0.00%		$29.43$29.012,900 shs$48.48 million
02/16/2024$29.13$29.38
+0.86%		$29.43$29.012,904 shs$48.48 million
02/15/2024$28.21$29.13
+3.26%		$29.13$28.734,527 shs$48.06 million
02/14/2024$28.39$28.21
-0.63%		$28.47$28.218,744 shs$46.55 million
02/13/2024$28.80$28.39
-1.43%		$28.56$28.244,113 shs$46.84 million
02/12/2024$28.42$28.80
+1.35%		$28.80$28.412,556 shs$47.52 million
02/09/2024$28.42$28.42
0.00%		$28.53$28.352,880 shs$46.89 million
02/08/2024$28.38$28.42
+0.14%		$28.43$28.306,837 shs$46.89 million
02/07/2024$28.40$28.38
-0.07%		$28.46$28.3443,820 shs$46.83 million
02/06/2024$28.46$28.40
-0.21%		$28.54$28.394,918 shs$46.86 million
02/05/2024$28.81$28.46
-1.21%		$28.71$28.3022,223 shs$46.96 million
02/02/2024$29.05$28.81
-0.83%		$28.95$28.637,410 shs$47.54 million
02/01/2024$29.21$29.05
-0.55%		$29.16$28.962,854 shs$47.93 million
01/31/2024$29.38$29.21
-0.58%		$29.30$28.9512,855 shs$48.20 million
01/30/2024$29.28$29.38
+0.34%		$29.42$29.178,517 shs$48.48 million
01/29/2024$29.19$29.28
+0.31%		$29.28$28.967,547 shs$48.31 million
01/26/2024$28.89$29.17
+0.98%		$29.18$29.044,662 shs$48.13 million
01/25/2024$28.73$28.89
+0.55%		$28.89$28.658,822 shs$47.66 million
01/24/2024$28.66$28.73
+0.24%		$28.89$28.738,428 shs$47.40 million

Related Companies:
This page (NYSEARCA:USAI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings