Pacer American Energy Infrastructure ETF (USAI)
NYSEARCA: USAI · Real-Time Price · USD
45.63
+0.73 (1.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
USAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.24 | 45.71 | 45.24 | 45.63 | 45.63 | 1.63% | 5,228 |
| Apr 27, 2026 | 45.00 | 45.31 | 44.76 | 44.90 | 44.90 | 0.03% | 9,099 |
| Apr 24, 2026 | 44.72 | 44.89 | 44.44 | 44.89 | 44.89 | -0.07% | 10,519 |
| Apr 23, 2026 | 44.67 | 44.92 | 44.63 | 44.92 | 44.92 | 0.39% | 7,001 |
| Apr 22, 2026 | 44.41 | 44.76 | 44.41 | 44.74 | 44.58 | 0.95% | 13,719 |
| Apr 21, 2026 | 44.30 | 44.35 | 44.01 | 44.32 | 44.16 | 0.44% | 5,609 |
| Apr 20, 2026 | 44.31 | 44.48 | 44.09 | 44.12 | 43.97 | -0.15% | 3,873 |
| Apr 17, 2026 | 44.24 | 44.24 | 43.39 | 44.19 | 44.03 | -1.24% | 9,297 |
| Apr 16, 2026 | 44.39 | 45.00 | 44.39 | 44.74 | 44.58 | 0.86% | 6,961 |
| Apr 15, 2026 | 44.54 | 44.62 | 44.30 | 44.36 | 44.20 | -0.67% | 10,477 |
| Apr 14, 2026 | 44.99 | 44.99 | 44.34 | 44.66 | 44.50 | -0.78% | 13,731 |
| Apr 13, 2026 | 45.90 | 45.95 | 45.01 | 45.01 | 44.85 | -1.55% | 9,647 |
| Apr 10, 2026 | 45.64 | 45.81 | 45.48 | 45.72 | 45.56 | -0.01% | 9,456 |
| Apr 9, 2026 | 46.20 | 47.07 | 45.69 | 45.72 | 45.56 | -1.19% | 7,943 |
| Apr 8, 2026 | 45.72 | 46.33 | 44.98 | 46.27 | 46.11 | -1.71% | 22,198 |
| Apr 7, 2026 | 47.33 | 47.47 | 46.99 | 47.08 | 46.91 | 1.19% | 14,747 |
| Apr 6, 2026 | 46.16 | 46.60 | 46.16 | 46.52 | 46.36 | 0.53% | 6,242 |
| Apr 2, 2026 | 46.50 | 46.70 | 46.20 | 46.28 | 46.11 | 0.65% | 10,827 |
| Apr 1, 2026 | 46.52 | 46.52 | 45.61 | 45.98 | 45.81 | -2.15% | 36,742 |
| Mar 31, 2026 | 47.87 | 47.87 | 46.44 | 46.99 | 46.82 | -1.52% | 30,305 |
| Mar 30, 2026 | 48.60 | 48.60 | 47.63 | 47.71 | 47.54 | -1.28% | 13,040 |
| Mar 27, 2026 | 48.29 | 48.84 | 48.22 | 48.33 | 48.16 | 0.04% | 10,472 |
| Mar 26, 2026 | 47.94 | 48.51 | 47.94 | 48.31 | 48.14 | 0.51% | 12,883 |
| Mar 25, 2026 | 47.98 | 48.24 | 47.88 | 48.07 | 47.73 | -0.24% | 12,006 |
| Mar 24, 2026 | 47.62 | 48.68 | 47.62 | 48.18 | 47.85 | 1.18% | 12,950 |
| Mar 23, 2026 | 47.11 | 47.69 | 46.62 | 47.62 | 47.29 | 1.08% | 11,968 |
| Mar 20, 2026 | 47.33 | 47.75 | 46.96 | 47.11 | 46.79 | - | 17,885 |
| Mar 19, 2026 | 46.46 | 47.69 | 46.46 | 47.11 | 46.79 | 1.30% | 22,135 |
| Mar 18, 2026 | 46.34 | 46.52 | 46.15 | 46.51 | 46.19 | 0.25% | 6,454 |
| Mar 17, 2026 | 46.33 | 46.85 | 46.33 | 46.39 | 46.07 | 0.42% | 14,174 |
| Mar 16, 2026 | 46.29 | 46.29 | 45.83 | 46.20 | 45.88 | 0.02% | 10,269 |
| Mar 13, 2026 | 46.04 | 46.23 | 45.89 | 46.19 | 45.87 | 0.61% | 143,578 |
| Mar 12, 2026 | 46.02 | 46.56 | 45.91 | 45.91 | 45.59 | -0.41% | 7,615 |
| Mar 11, 2026 | 45.57 | 46.10 | 45.48 | 46.10 | 45.78 | 1.14% | 5,870 |
| Mar 10, 2026 | 45.77 | 45.91 | 45.47 | 45.58 | 45.27 | -0.74% | 12,588 |
| Mar 9, 2026 | 46.25 | 46.36 | 45.83 | 45.92 | 45.60 | -0.56% | 8,492 |
| Mar 6, 2026 | 46.15 | 46.43 | 46.00 | 46.18 | 45.86 | 0.20% | 9,156 |
| Mar 5, 2026 | 46.32 | 46.56 | 46.02 | 46.09 | 45.77 | -0.70% | 12,686 |
| Mar 4, 2026 | 46.29 | 46.44 | 45.85 | 46.42 | 46.10 | 0.19% | 9,899 |
| Mar 3, 2026 | 46.67 | 46.87 | 46.06 | 46.33 | 46.01 | -0.49% | 16,034 |
| Mar 2, 2026 | 46.22 | 46.71 | 46.19 | 46.56 | 46.24 | 2.70% | 13,353 |
| Feb 27, 2026 | 45.01 | 45.43 | 45.01 | 45.33 | 45.02 | 0.71% | 5,363 |
| Feb 26, 2026 | 44.66 | 45.27 | 44.66 | 45.02 | 44.70 | 0.77% | 21,005 |
| Feb 25, 2026 | 44.87 | 44.87 | 44.10 | 44.67 | 44.36 | -0.29% | 10,049 |
| Feb 24, 2026 | 44.96 | 44.96 | 44.35 | 44.80 | 44.33 | -0.33% | 6,855 |
| Feb 23, 2026 | 44.87 | 45.14 | 44.70 | 44.95 | 44.48 | 0.20% | 4,744 |
| Feb 20, 2026 | 44.66 | 44.87 | 44.55 | 44.86 | 44.39 | 0.44% | 8,239 |
| Feb 19, 2026 | 44.48 | 44.91 | 44.48 | 44.67 | 44.20 | 0.41% | 4,198 |
| Feb 18, 2026 | 44.35 | 44.65 | 44.35 | 44.48 | 44.02 | 0.73% | 8,061 |
| Feb 17, 2026 | 44.55 | 44.55 | 43.85 | 44.16 | 43.70 | -0.80% | 14,288 |
| Feb 13, 2026 | 43.57 | 44.63 | 43.57 | 44.52 | 44.05 | 2.12% | 9,115 |
| Feb 12, 2026 | 43.75 | 44.14 | 43.50 | 43.59 | 43.13 | -0.30% | 20,881 |
| Feb 11, 2026 | 43.35 | 43.79 | 43.35 | 43.72 | 43.26 | 1.44% | 42,879 |
| Feb 10, 2026 | 43.13 | 43.25 | 43.05 | 43.10 | 42.65 | 0.34% | 3,209 |
| Feb 9, 2026 | 42.45 | 42.95 | 42.45 | 42.95 | 42.50 | 1.04% | 4,319 |
| Feb 6, 2026 | 42.01 | 42.51 | 42.01 | 42.51 | 42.07 | 1.58% | 13,923 |
| Feb 5, 2026 | 41.70 | 41.88 | 41.36 | 41.85 | 41.41 | 0.25% | 2,507 |
| Feb 4, 2026 | 41.69 | 41.75 | 41.33 | 41.75 | 41.31 | 0.45% | 3,149 |
| Feb 3, 2026 | 40.83 | 41.64 | 40.83 | 41.56 | 41.12 | 1.98% | 4,147 |
| Feb 2, 2026 | 41.20 | 41.20 | 40.75 | 40.75 | 40.32 | -1.52% | 6,915 |
| Jan 30, 2026 | 41.41 | 41.50 | 40.62 | 41.38 | 40.95 | -0.07% | 3,954 |
| Jan 29, 2026 | 41.31 | 41.58 | 41.21 | 41.41 | 40.98 | 1.00% | 10,299 |
| Jan 28, 2026 | 40.50 | 41.08 | 40.50 | 41.00 | 40.57 | 1.28% | 7,110 |
| Jan 27, 2026 | 40.13 | 40.55 | 40.13 | 40.48 | 40.06 | 0.87% | 13,023 |
| Jan 26, 2026 | 40.51 | 40.51 | 39.97 | 40.13 | 39.71 | -0.41% | 14,074 |
| Jan 23, 2026 | 40.12 | 40.47 | 40.12 | 40.30 | 39.87 | 0.76% | 8,674 |
| Jan 22, 2026 | 39.66 | 40.15 | 39.66 | 39.99 | 39.57 | 1.09% | 38,743 |
| Jan 21, 2026 | 39.37 | 39.88 | 39.37 | 39.56 | 38.99 | 1.36% | 4,811 |
| Jan 20, 2026 | 39.13 | 39.40 | 39.02 | 39.03 | 38.47 | -0.69% | 10,766 |
| Jan 16, 2026 | 39.03 | 39.30 | 39.03 | 39.30 | 38.73 | 1.63% | 15,424 |
| Jan 15, 2026 | 38.78 | 38.86 | 38.48 | 38.67 | 38.11 | -0.28% | 8,904 |
| Jan 14, 2026 | 38.55 | 39.02 | 38.55 | 38.78 | 38.22 | 0.62% | 14,602 |
| Jan 13, 2026 | 38.00 | 38.55 | 38.00 | 38.54 | 37.98 | 1.74% | 2,724 |
| Jan 12, 2026 | 37.77 | 37.91 | 37.68 | 37.88 | 37.33 | 0.53% | 5,485 |
| Jan 9, 2026 | 37.85 | 38.02 | 37.68 | 37.68 | 37.14 | -0.36% | 11,639 |
| Jan 8, 2026 | 37.24 | 37.95 | 37.24 | 37.82 | 37.27 | 1.38% | 8,749 |
| Jan 7, 2026 | 37.29 | 37.41 | 37.25 | 37.30 | 36.76 | -0.08% | 8,220 |
| Jan 6, 2026 | 38.00 | 38.00 | 37.29 | 37.33 | 36.79 | -2.30% | 8,039 |
| Jan 5, 2026 | 38.47 | 38.47 | 37.43 | 38.21 | 37.66 | -0.90% | 81,299 |
| Jan 2, 2026 | 37.96 | 38.72 | 37.96 | 38.56 | 38.00 | 1.07% | 7,635 |
| Dec 31, 2025 | 38.28 | 38.28 | 38.02 | 38.15 | 37.60 | -0.65% | 15,885 |
| Dec 30, 2025 | 38.24 | 38.43 | 38.20 | 38.40 | 37.85 | 0.62% | 21,723 |
| Dec 29, 2025 | 37.97 | 38.25 | 37.97 | 38.16 | 37.61 | 0.48% | 12,010 |
| Dec 26, 2025 | 38.05 | 38.05 | 37.79 | 37.98 | 37.43 | -0.21% | 7,939 |
| Dec 24, 2025 | 38.20 | 38.20 | 38.03 | 38.06 | 37.51 | -0.18% | 10,280 |
| Dec 23, 2025 | 37.62 | 38.13 | 37.62 | 38.13 | 37.58 | 1.03% | 6,515 |
| Dec 22, 2025 | 37.65 | 37.84 | 37.65 | 37.74 | 37.04 | 0.57% | 14,473 |
| Dec 19, 2025 | 37.45 | 37.68 | 37.45 | 37.53 | 36.83 | 0.39% | 10,100 |
| Dec 18, 2025 | 37.80 | 37.80 | 37.36 | 37.38 | 36.68 | -0.61% | 4,941 |
| Dec 17, 2025 | 37.38 | 37.75 | 37.33 | 37.61 | 36.91 | 0.78% | 13,968 |
| Dec 16, 2025 | 37.98 | 37.98 | 37.30 | 37.32 | 36.63 | -2.02% | 10,667 |
| Dec 15, 2025 | 38.36 | 38.36 | 37.87 | 38.09 | 37.38 | -0.39% | 10,636 |
| Dec 12, 2025 | 38.39 | 38.39 | 38.02 | 38.24 | 37.53 | - | 8,790 |
| Dec 11, 2025 | 38.10 | 38.34 | 38.10 | 38.24 | 37.53 | 0.21% | 4,296 |
| Dec 10, 2025 | 38.65 | 38.65 | 38.07 | 38.16 | 37.45 | -1.02% | 4,942 |
| Dec 9, 2025 | 38.78 | 39.01 | 38.56 | 38.56 | 37.84 | -0.61% | 6,853 |
| Dec 8, 2025 | 39.01 | 39.01 | 38.71 | 38.79 | 38.07 | -0.64% | 5,437 |
| Dec 5, 2025 | 39.16 | 39.27 | 39.04 | 39.04 | 38.31 | 0.02% | 67,850 |
| Dec 4, 2025 | 38.54 | 39.03 | 38.54 | 39.03 | 38.30 | 1.32% | 6,466 |
| Dec 3, 2025 | 38.15 | 38.61 | 38.15 | 38.52 | 37.80 | 1.23% | 3,528 |