Pacer American Energy Infrastructure ETF (USAI)

NYSEARCA: USAI · Real-Time Price · USD

46.18

+0.09 (0.20%)

At close: Mar 6, 2026, 4:00 PM EST

46.18

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.15	46.43	46.00	46.07	-	-0.05%	6,478
Mar 5, 2026	46.32	46.56	46.02	46.09	46.09	-0.70%	12,686
Mar 4, 2026	46.29	46.44	45.85	46.42	46.42	0.19%	9,899
Mar 3, 2026	46.67	46.87	46.06	46.33	46.33	-0.49%	16,034
Mar 2, 2026	46.22	46.71	46.19	46.56	46.56	2.70%	13,282
Feb 27, 2026	45.01	45.43	45.01	45.33	45.33	0.71%	5,362
Feb 26, 2026	44.66	45.27	44.66	45.02	45.01	0.77%	21,005
Feb 25, 2026	44.87	44.87	44.10	44.67	44.67	-0.29%	10,049
Feb 24, 2026	44.96	44.96	44.35	44.80	44.64	-0.33%	6,855
Feb 23, 2026	44.87	45.14	44.70	44.95	44.79	0.20%	4,744
Feb 20, 2026	44.66	44.87	44.55	44.86	44.70	0.44%	8,239
Feb 19, 2026	44.48	44.91	44.48	44.67	44.51	0.41%	4,198
Feb 18, 2026	44.35	44.65	44.35	44.48	44.32	0.73%	8,061
Feb 17, 2026	44.55	44.55	43.85	44.16	44.00	-0.80%	14,288
Feb 13, 2026	43.57	44.63	43.57	44.52	44.36	2.12%	9,115
Feb 12, 2026	43.75	44.14	43.50	43.59	43.43	-0.30%	20,881
Feb 11, 2026	43.35	43.79	43.35	43.72	43.56	1.44%	42,879
Feb 10, 2026	43.13	43.25	43.05	43.10	42.95	0.34%	3,209
Feb 9, 2026	42.45	42.95	42.45	42.95	42.80	1.04%	4,319
Feb 6, 2026	42.01	42.51	42.01	42.51	42.36	1.58%	13,923
Feb 5, 2026	41.70	41.88	41.36	41.85	41.70	0.25%	2,507
Feb 4, 2026	41.69	41.75	41.33	41.75	41.60	0.45%	3,149
Feb 3, 2026	40.83	41.64	40.83	41.56	41.41	1.98%	4,147
Feb 2, 2026	41.20	41.20	40.75	40.75	40.60	-1.52%	6,915
Jan 30, 2026	41.41	41.50	40.62	41.38	41.23	-0.07%	3,954
Jan 29, 2026	41.31	41.58	41.21	41.41	41.26	1.00%	10,299
Jan 28, 2026	40.50	41.08	40.50	41.00	40.85	1.28%	7,110
Jan 27, 2026	40.13	40.55	40.13	40.48	40.34	0.87%	13,023
Jan 26, 2026	40.51	40.51	39.97	40.13	39.99	-0.41%	14,074
Jan 23, 2026	40.12	40.47	40.12	40.30	40.15	0.76%	8,674
Jan 22, 2026	39.66	40.15	39.66	39.99	39.85	1.09%	38,743
Jan 21, 2026	39.37	39.88	39.37	39.56	39.26	1.36%	4,811
Jan 20, 2026	39.13	39.40	39.02	39.03	38.73	-0.69%	10,766
Jan 16, 2026	39.03	39.30	39.03	39.30	39.00	1.63%	15,424
Jan 15, 2026	38.78	38.86	38.48	38.67	38.38	-0.28%	8,904
Jan 14, 2026	38.55	39.02	38.55	38.78	38.49	0.62%	14,602
Jan 13, 2026	38.00	38.55	38.00	38.54	38.25	1.74%	2,724
Jan 12, 2026	37.77	37.91	37.68	37.88	37.59	0.53%	5,485
Jan 9, 2026	37.85	38.02	37.68	37.68	37.39	-0.36%	11,639
Jan 8, 2026	37.24	37.95	37.24	37.82	37.53	1.38%	8,749
Jan 7, 2026	37.29	37.41	37.25	37.30	37.02	-0.08%	8,220
Jan 6, 2026	38.00	38.00	37.29	37.33	37.05	-2.30%	8,039
Jan 5, 2026	38.47	38.47	37.43	38.21	37.92	-0.90%	81,299
Jan 2, 2026	37.96	38.72	37.96	38.56	38.27	1.07%	7,635
Dec 31, 2025	38.28	38.28	38.02	38.15	37.86	-0.65%	15,885
Dec 30, 2025	38.24	38.43	38.20	38.40	38.11	0.62%	21,723
Dec 29, 2025	37.97	38.25	37.97	38.16	37.87	0.48%	12,010
Dec 26, 2025	38.05	38.05	37.79	37.98	37.69	-0.21%	7,939
Dec 24, 2025	38.20	38.20	38.03	38.06	37.77	-0.18%	10,280
Dec 23, 2025	37.62	38.13	37.62	38.13	37.84	1.03%	6,515
Dec 22, 2025	37.65	37.84	37.65	37.74	37.29	0.57%	14,473
Dec 19, 2025	37.45	37.68	37.45	37.53	37.08	0.39%	10,100
Dec 18, 2025	37.80	37.80	37.36	37.38	36.94	-0.61%	4,941
Dec 17, 2025	37.38	37.75	37.33	37.61	37.17	0.78%	13,968
Dec 16, 2025	37.98	37.98	37.30	37.32	36.88	-2.02%	10,667
Dec 15, 2025	38.36	38.36	37.87	38.09	37.64	-0.39%	10,636
Dec 12, 2025	38.39	38.39	38.02	38.24	37.79	-	8,790
Dec 11, 2025	38.10	38.34	38.10	38.24	37.79	0.21%	4,296
Dec 10, 2025	38.65	38.65	38.07	38.16	37.71	-1.02%	4,942
Dec 9, 2025	38.78	39.01	38.56	38.56	38.10	-0.61%	6,853
Dec 8, 2025	39.01	39.01	38.71	38.79	38.33	-0.64%	5,437
Dec 5, 2025	39.16	39.27	39.04	39.04	38.58	0.02%	67,850
Dec 4, 2025	38.54	39.03	38.54	39.03	38.57	1.32%	6,466
Dec 3, 2025	38.15	38.61	38.15	38.52	38.06	1.23%	3,528
Dec 2, 2025	38.66	38.66	38.05	38.05	37.60	-1.31%	4,711
Dec 1, 2025	38.34	38.69	38.34	38.56	38.10	-0.09%	6,347
Nov 28, 2025	38.01	38.67	38.01	38.59	38.13	1.60%	8,995
Nov 26, 2025	37.93	38.11	37.93	37.98	37.53	1.04%	2,072
Nov 25, 2025	37.49	37.65	37.21	37.59	37.15	-0.24%	9,650
Nov 24, 2025	37.80	37.80	37.41	37.68	37.08	-0.58%	4,001
Nov 21, 2025	37.86	37.95	37.64	37.90	37.29	0.34%	6,900
Nov 20, 2025	38.14	38.42	37.73	37.77	37.17	-0.55%	15,695
Nov 19, 2025	37.69	38.00	37.58	37.98	37.37	-0.16%	20,269
Nov 18, 2025	38.11	38.13	37.81	38.04	37.43	0.13%	11,284
Nov 17, 2025	38.34	38.57	37.87	37.99	37.38	-0.91%	167,426
Nov 14, 2025	37.70	38.40	37.60	38.34	37.73	1.78%	8,911
Nov 13, 2025	37.91	38.00	37.56	37.67	37.07	-0.81%	1,692
Nov 12, 2025	37.91	38.00	37.83	37.98	37.37	0.28%	6,694
Nov 11, 2025	37.86	37.99	37.80	37.87	37.26	0.17%	4,375
Nov 10, 2025	37.62	37.89	37.43	37.81	37.20	0.93%	9,121
Nov 7, 2025	37.11	37.49	36.94	37.46	36.86	1.06%	4,657
Nov 6, 2025	36.76	37.13	36.76	37.06	36.47	0.74%	8,281
Nov 5, 2025	36.53	37.06	36.53	36.79	36.20	0.68%	6,077
Nov 4, 2025	36.77	36.77	36.53	36.54	35.96	-1.24%	7,758
Nov 3, 2025	37.12	37.12	36.73	37.00	36.41	-0.08%	17,847
Oct 31, 2025	36.87	37.13	36.87	37.03	36.44	0.16%	7,448
Oct 30, 2025	36.69	37.19	36.49	36.97	36.38	0.49%	11,236
Oct 29, 2025	37.19	37.19	36.79	36.79	36.20	-1.25%	10,943
Oct 28, 2025	37.21	37.27	37.02	37.26	36.66	0.04%	19,947
Oct 27, 2025	37.23	37.24	37.12	37.24	36.64	0.30%	10,010
Oct 24, 2025	37.47	37.47	37.03	37.13	36.53	-0.82%	12,581
Oct 23, 2025	38.14	38.14	37.44	37.44	36.84	-1.41%	8,773
Oct 22, 2025	37.75	38.03	37.48	37.97	37.21	0.98%	6,919
Oct 21, 2025	37.69	37.74	37.52	37.61	36.85	-0.09%	6,223
Oct 20, 2025	37.66	37.71	37.48	37.64	36.88	0.94%	9,416
Oct 17, 2025	37.38	37.38	37.11	37.29	36.54	-0.11%	8,047
Oct 16, 2025	37.96	37.96	37.31	37.33	36.58	-1.42%	6,784
Oct 15, 2025	37.83	38.25	37.83	37.87	37.10	0.37%	10,782
Oct 14, 2025	37.51	37.76	37.34	37.73	36.97	-0.34%	9,149
Oct 13, 2025	37.84	37.96	37.74	37.86	37.10	0.64%	16,756