Pacer American Energy Independence ETF (USAI)
32.37
-0.56
(-1.70%)
USD |
NYSEARCA |
May 22, 16:00
32.30
-0.07
(-0.22%)
After-Hours: 20:00
USAI Price: 32.37 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 32.81 | 32.81 | 32.37 | 32.37 | 4633.00 |
May 21, 2024 | 33.01 | 33.05 | 32.92 | 32.93 | 9206.00 |
May 20, 2024 | 32.85 | 33.09 | 32.85 | 32.94 | 56374.00 |
May 17, 2024 | 32.53 | 32.78 | 32.53 | 32.73 | 3395.00 |
May 16, 2024 | 32.59 | 32.66 | 32.56 | 32.56 | 4347.00 |
May 15, 2024 | 32.60 | 32.61 | 32.46 | 32.46 | 3466.00 |
May 14, 2024 | 32.15 | 32.52 | 32.15 | 32.52 | 4774.00 |
May 13, 2024 | 32.37 | 32.37 | 32.13 | 32.13 | 5672.00 |
May 10, 2024 | 32.26 | 32.32 | 32.20 | 32.27 | 9218.00 |
May 09, 2024 | 32.10 | 32.26 | 32.10 | 32.25 | 2295.00 |
May 08, 2024 | 31.72 | 31.99 | 31.72 | 31.96 | 2889.00 |
May 07, 2024 | 31.80 | 32.17 | 31.76 | 32.03 | 41206.00 |
May 06, 2024 | 31.67 | 31.71 | 31.57 | 31.62 | 4886.00 |
May 03, 2024 | 31.48 | 31.48 | 31.32 | 31.46 | 5569.00 |
May 02, 2024 | 31.08 | 31.27 | 31.08 | 31.27 | 967.00 |
May 01, 2024 | 31.16 | 31.16 | 30.77 | 30.84 | 5618.00 |
Apr 30, 2024 | 31.75 | 31.75 | 31.20 | 31.20 | 3544.00 |
Apr 29, 2024 | 31.77 | 31.80 | 31.64 | 31.79 | 8282.00 |
Apr 26, 2024 | 31.66 | 31.68 | 31.54 | 31.67 | 1453.00 |
Apr 25, 2024 | 31.48 | 31.70 | 31.47 | 31.70 | 3664.00 |
Apr 24, 2024 | 31.38 | 31.71 | 31.38 | 31.71 | 2233.00 |
Apr 23, 2024 | 31.49 | 31.61 | 31.49 | 31.58 | 6034.00 |
Apr 22, 2024 | 31.35 | 31.56 | 31.31 | 31.46 | 9599.00 |
Apr 19, 2024 | 30.84 | 31.41 | 30.84 | 31.32 | 3717.00 |
Apr 18, 2024 | 30.68 | 30.84 | 30.68 | 30.77 | 3818.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.501
Minimum
Mar 18 2020
32.94
Maximum
May 20 2024
24.07
Average
24.88
Median
Mar 22 2023