Pacer American Energy Independence ETF (USAI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8107 | 2.44628847314 | 33.14 | 34.04 | 33.07 | 8046 | 33.79546062 | SP |
| 4 | 1.6907 | 5.24085554867 | 32.26 | 34.04 | 32.26 | 7248 | 33.32399743 | SP |
| 12 | 2.4207 | 7.67745004757 | 31.53 | 34.04 | 30.77 | 7140 | 32.55822977 | SP |
| 26 | 5.4307 | 19.0417251052 | 28.52 | 34.04 | 28.2104 | 6429 | 31.22869002 | SP |
| 52 | 6.8607 | 25.3255813953 | 27.09 | 34.04 | 26.05 | 5460 | 30.0814645 | SP |
| 156 | 11.1507 | 48.9065789474 | 22.8 | 34.04 | 21.751 | 6323 | 27.87922414 | SP |
| 260 | 9.2607 | 37.5078979344 | 24.69 | 34.04 | 8.25 | 5688 | 24.82664785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 33.9507 | 0.13 | 0.40 | 33.79 | 34 | 33.79 | 20138 |
| 1721082600 | 33.8163 | 0.1 | 0.29 | 33.86 | 34.04 | 33.8163 | 7340 |
| 1720823400 | 33.72 | 0.2 | 0.60 | 33.67 | 33.74 | 33.65 | 6225 |
| 1720737000 | 33.52 | 0.26 | 0.77 | 33.29 | 33.52 | 33.29 | 2138 |
| 1720650600 | 33.263599 | 0.14 | 0.43 | 33.14 | 33.263599 | 33.07 | 3945 |
| 1720564200 | 33.1203 | -0 | -0.01 | 33.07 | 33.2055 | 33.0205 | 4054 |
| 1720477800 | 33.124699 | -0.1 | -0.29 | 33.229999 | 33.229999 | 33.1011 | 7374 |
| 1720218600 | 33.2214 | -0.32 | -0.95 | 33.56 | 33.56 | 33.07 | 2091 |
| 1720040640 | 33.54 | 0.25 | 0.76 | 33.38 | 33.6882 | 33.38 | 6396 |
| 1719959400 | 33.286 | 0.16 | 0.49 | 33.2 | 33.439999 | 33.2 | 16671 |
| 1719873000 | 33.1229 | -0.05 | -0.15 | 33.43 | 33.43 | 33.03 | 11423 |
| 1719613800 | 33.1727 | 0.24 | 0.72 | 33 | 33.238 | 32.93 | 7274 |
| 1719527400 | 32.934199 | -0.07 | -0.21 | 32.96 | 32.96 | 32.8401 | 4261 |
| 1719441000 | 33.0046 | -0.05 | -0.14 | 32.95 | 33.0046 | 32.81 | 8361 |
| 1719354600 | 33.0507 | 0.09 | 0.27 | 32.869999 | 33.0899 | 32.869999 | 8758 |
| 1719268200 | 32.961599 | 0.6 | 1.85 | 32.47 | 32.961599 | 32.47 | 7848 |
| 1719009000 | 32.364199 | -0.06 | -0.19 | 32.39 | 32.4714 | 32.364199 | 2874 |
| 1718922600 | 32.4255 | 0.29 | 0.91 | 32.259999 | 32.4292 | 32.259999 | 2872 |
| 1718749800 | 32.1333 | 0.28 | 0.87 | 31.91 | 32.1956 | 31.91 | 2001 |
| 1718663400 | 31.8553 | -0.04 | -0.13 | 31.85 | 31.9208 | 31.7526 | 5578 |
| 1718404200 | 31.8974 | -0.32 | -1.00 | 32.189999 | 32.189999 | 31.86 | 3877 |
| 1718317800 | 32.2194 | -0.2 | -0.61 | 32.43 | 32.43 | 32.0921 | 9880 |
| 1718231400 | 32.4164 | 0.12 | 0.37 | 32.689999 | 32.689999 | 32.4164 | 2519 |
| 1718145000 | 32.2974 | -0.08 | -0.25 | 32.33 | 32.369 | 32.0978 | 4408 |
| 1718058600 | 32.3795 | 0.28 | 0.87 | 32.13 | 32.384 | 32.13 | 2471 |
| 1717799400 | 32.098999 | -0.13 | -0.39 | 32.14 | 32.14 | 32.098999 | 424 |
| 1717713000 | 32.2241 | 0.04 | 0.12 | 32.159999 | 32.225 | 32.13 | 9582 |
| 1717626600 | 32.1852 | 0.16 | 0.51 | 32.1 | 32.1852 | 32.1 | 1968 |
| 1717540200 | 32.0233 | 0.07 | 0.23 | 31.85 | 32.0233 | 31.61 | 14822 |
| 1717453800 | 31.95 | -0.25 | -0.76 | 32.24 | 32.24 | 31.83 | 3995 |
| 1717194600 | 32.1961 | 0.65 | 2.07 | 31.68 | 32.1961 | 31.68 | 9864 |
| 1717108200 | 31.5433 | 0.08 | 0.26 | 31.51 | 31.63 | 31.5 | 6106 |
| 1717021800 | 31.46 | -0.42 | -1.32 | 31.79 | 31.79 | 31.4301 | 4989 |
| 1716935400 | 31.8818 | 0.04 | 0.13 | 31.96 | 32.0447 | 31.73 | 2494 |
| 1716589800 | 31.8406 | 0.08 | 0.25 | 31.86 | 31.9 | 31.7614 | 3926 |
| 1716503400 | 31.7627 | -0.61 | -1.88 | 32.33 | 32.33 | 31.76 | 3852 |
| 1716417000 | 32.3725 | -0.56 | -1.70 | 32.9 | 32.9 | 32.3725 | 4633 |
| 1716330600 | 32.932899 | -0.01 | -0.02 | 32.97 | 33.0499 | 32.92 | 9206 |
| 1716244200 | 32.939999 | 0.21 | 0.64 | 32.85 | 33.09 | 32.85 | 56374 |
| 1715985000 | 32.729999 | 0.17 | 0.51 | 32.53 | 32.78 | 32.53 | 3395 |
| 1715898600 | 32.5645 | 0.1 | 0.32 | 32.5 | 32.659999 | 32.5 | 4347 |
| 1715812200 | 32.46 | -0.06 | -0.17 | 32.54 | 32.61 | 32.46 | 3466 |
| 1715725800 | 32.515099 | 0.39 | 1.21 | 32.15 | 32.515099 | 32.15 | 4774 |
| 1715639400 | 32.1272 | -0.14 | -0.43 | 32.369999 | 32.369999 | 32.1272 | 5672 |
| 1715380200 | 32.2667 | 0.01 | 0.04 | 32.39 | 32.39 | 32.205 | 9218 |
| 1715293800 | 32.2534 | 0.29 | 0.91 | 32 | 32.264899 | 32 | 2295 |
| 1715207400 | 31.9611 | -0.07 | -0.22 | 31.72 | 31.99 | 31.72 | 2889 |
| 1715121000 | 32.03 | 0.41 | 1.31 | 31.8 | 32.17 | 31.76 | 41206 |
| 1715034600 | 31.6168 | 0.16 | 0.51 | 31.67 | 31.71 | 31.57 | 4886 |
| 1714775400 | 31.4563 | 0.19 | 0.60 | 31.25 | 31.476 | 31.25 | 5569 |
| 1714689000 | 31.269 | 0.43 | 1.38 | 30.98 | 31.269 | 30.98 | 967 |
| 1714602600 | 30.8423 | -0.36 | -1.15 | 31.16 | 31.16 | 30.77 | 5618 |
| 1714516200 | 31.2 | -0.59 | -1.85 | 31.75 | 31.75 | 31.2 | 3544 |
| 1714429800 | 31.788 | 0.11 | 0.36 | 31.72 | 31.8 | 31.64 | 8282 |
| 1714170600 | 31.6749 | -0.02 | -0.08 | 31.71 | 31.71 | 31.54 | 1453 |
| 1714084200 | 31.699 | -0.01 | -0.04 | 31.48 | 31.699 | 31.47 | 3663 |
| 1713997800 | 31.7121 | 0.13 | 0.42 | 31.53 | 31.7121 | 31.3801 | 2233 |
| 1713911400 | 31.5781 | 0.12 | 0.37 | 31.49 | 31.6122 | 31.49 | 6034 |
| 1713825000 | 31.4618 | 0.14 | 0.45 | 31.35 | 31.565 | 31.31 | 9599 |
| 1713565800 | 31.32 | 0.55 | 1.80 | 30.84 | 31.4087 | 30.84 | 3717 |
| 1713479400 | 30.7655 | 0.21 | 0.68 | 30.68 | 30.8404 | 30.68 | 3818 |
| 1713393000 | 30.5563 | 0.12 | 0.38 | 30.48 | 30.67 | 30.47 | 5206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
