Dark

USAI
Pacer American Energy Infrastructure ETF
stock NYSE ETF

At Close

Jul 20, 2026 3:54:44 PM EDT

47.24USD+0.032%(+0.02)320,262

46.98Bid 47.11Ask 0.13Spread

Pre-market

0.00USD-100.000%(-47.22)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

47.22USD-0.032%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	47.560000	47.600000	47.224800	47.2248	+0.212%	8,688	0.000%
2026-07-17	47.170000	47.369800	47.020000	47.1250	+0.396%	6,641	+0.212%
2026-07-16	46.900000	47.060000	46.760000	46.9390	+0.803%	18,358	+0.609%
2026-07-15	47.180000	47.180000	46.490000	46.5650	-1.195%	5,136	+1.417%
2026-07-14	47.290000	47.382700	46.772100	47.1280	+0.593%	9,494	+0.205%
2026-07-13	46.450000	47.080000	46.450000	46.8500	+1.696%	11,888	+0.800%
2026-07-10	46.120000	46.135000	45.670000	46.0686	-0.821%	5,622	+2.510%
2026-07-09	46.790000	46.900000	46.449800	46.4498	-0.909%	18,045	+1.668%
2026-07-08	46.490000	47.000000	46.490000	46.8759	+0.885%	7,943	+0.744%
2026-07-07	45.560000	46.610000	45.560000	46.4648	+2.936%	7,864	+1.636%
2026-07-06	45.440500	45.440500	45.125000	45.1396	-0.490%	2,385	+4.619%
2026-07-02	45.360000	45.362000	45.000000	45.3620	+0.813%	34,961	+4.107%
2026-07-01	45.410000	45.410000	44.996400	44.9964	-1.098%	6,241	+4.952%
2026-06-30	45.660000	46.035000	45.495900	45.4959	-0.512%	8,497	+3.800%
2026-06-29	46.120000	46.120000	45.460000	45.7300	-0.829%	8,504	+3.269%
2026-06-26	45.850000	46.230000	45.850000	46.1124	+0.517%	8,823	+2.412%
2026-06-25	45.050000	45.980000	45.050000	45.8750	+1.314%	7,118	+2.942%
2026-06-24	45.510000	45.610000	44.960000	45.2800	-1.182%	13,478	+4.295%
2026-06-23	45.120000	45.821500	45.120000	45.8215	+1.473%	6,027	+3.063%
2026-06-22	44.625000	45.259600	44.588200	45.1564	+1.240%	19,517	+4.581%
2026-06-18	44.610000	44.688300	43.870000	44.6032	+0.122%	8,155	+5.878%
2026-06-17	44.740000	44.970000	44.450000	44.5489	-0.412%	45,560	+6.007%
2026-06-16	45.090000	47.499900	44.690000	44.7334	-0.988%	7,695	+5.569%
2026-06-15	45.530000	46.040000	45.180000	45.1800	-1.839%	14,161	+4.526%
2026-06-12	45.800000	46.455000	45.500000	46.0265	+0.498%	11,241	+2.604%
2026-06-11	46.370000	46.540000	45.780000	45.7986	-0.912%	7,456	+3.114%
2026-06-10	45.840000	46.520000	45.840000	46.2200	+1.594%	5,857	+2.174%
2026-06-09	45.860000	45.860000	45.220000	45.4947	-0.590%	9,461	+3.803%
2026-06-08	46.100000	46.205000	45.710000	45.7646	-0.585%	9,495	+3.191%
2026-06-05	46.390000	46.495000	46.034000	46.0340	-0.914%	5,001	+2.587%
2026-06-04	46.130000	46.559900	45.830000	46.4587	+1.471%	7,018	+1.649%
2026-06-03	45.750000	46.420000	45.750000	45.7850	+0.055%	7,953	+3.145%
2026-06-02	45.480000	45.940000	45.480000	45.7600	+1.350%	10,698	+3.201%
2026-06-01	45.000000	45.500200	45.000000	45.1505	+0.642%	6,996	+4.594%
2026-05-29	45.180000	45.255000	44.790000	44.8626	-1.854%	9,101	+5.265%
2026-05-28	46.070000	46.180000	45.670000	45.7100	-0.587%	6,231	+3.314%
2026-05-27	46.480000	46.580000	45.965000	45.9799	-2.139%	8,357	+2.707%
2026-05-26	47.910000	47.910000	46.985000	46.9850	-2.250%	10,028	+0.510%
2026-05-22	47.830000	48.185000	47.590000	48.0666	+0.632%	18,018	-1.751%
2026-05-21	48.070000	48.330000	47.640000	47.7649	-0.697%	56,165	-1.131%
2026-05-20	48.800000	49.140000	48.015000	48.1003	-1.554%	13,687	-1.820%
2026-05-19	48.290000	48.920300	48.290000	48.8598	+1.220%	8,855	-3.346%
2026-05-18	47.765000	48.425000	47.765000	48.2707	+0.809%	10,387	-2.167%
2026-05-15	47.510000	47.988200	47.510000	47.8831	+0.691%	9,236	-1.375%
2026-05-14	46.970000	47.554400	46.970000	47.5544	+1.742%	7,636	-0.693%
2026-05-13	46.770000	46.770000	46.440000	46.7400	+0.285%	2,670	+1.037%
2026-05-12	46.050000	46.610000	45.960000	46.6074	+1.354%	7,295	+1.325%
2026-05-11	45.300000	46.099900	45.300000	45.9847	+2.135%	7,221	+2.697%
2026-05-08	45.475000	45.620000	45.020000	45.0234	-1.031%	14,390	+4.889%
2026-05-07	45.120000	45.520000	44.670000	45.4924	-0.628%	8,649	+3.808%
2026-05-06	46.510000	46.510000	45.651000	45.7800	-2.820%	20,825	+3.156%
2026-05-05	47.330000	47.438200	46.900000	47.1085	-0.673%	5,133	+0.247%
2026-05-04	47.030000	47.427500	47.030000	47.4275	+1.035%	3,455	-0.427%
2026-05-01	47.260000	47.260000	46.500000	46.9418	-1.113%	5,849	+0.603%
2026-04-30	46.000000	47.470000	46.000000	47.4700	+2.771%	7,594	-0.517%
2026-04-29	45.800000	46.319100	45.800000	46.1900	+1.227%	12,243	+2.240%
2026-04-28	45.240000	45.710000	45.240000	45.6300	+1.626%	5,229	+3.495%
2026-04-27	45.000000	45.310000	44.760000	44.9000	+0.033%	9,099	+5.178%
2026-04-24	44.720000	44.885100	44.440000	44.8851	-0.067%	10,519	+5.213%
2026-04-23	44.670000	44.915000	44.630000	44.9150	+0.391%	7,002	+5.143%
2026-04-22	44.410000	44.760000	44.410000	44.7400	+0.954%	13,720	+5.554%
2026-04-21	44.300000	44.349900	44.009800	44.3172	+0.437%	5,609	+6.561%
2026-04-20	44.310000	44.480000	44.090000	44.1244	-0.148%	3,873	+7.026%
2026-04-17	44.240000	44.240000	43.390000	44.1900	-1.237%	9,297	+6.868%
2026-04-16	44.390000	45.000000	44.390000	44.7434	+0.864%	6,962	+5.546%
2026-04-15	44.540000	44.620000	44.300000	44.3600	-0.672%	10,478	+6.458%
2026-04-14	44.990000	44.990000	44.340000	44.6600	-0.778%	13,732	+5.743%
2026-04-13	45.900000	45.950000	45.010000	45.0100	-1.553%	9,599	+4.921%
2026-04-10	45.640000	45.810000	45.475000	45.7200	-0.007%	9,456	+3.291%
2026-04-09	46.200000	47.069900	45.692499	45.7233	-1.186%	7,944	+3.284%
2026-04-08	45.720000	46.330000	44.980000	46.2722	-1.705%	22,199	+2.059%
2026-04-07	47.325000	47.465000	46.990000	47.0750	+1.190%	14,748	+0.318%
2026-04-06	46.160000	46.600000	46.160000	46.5215	+0.527%	6,242	+1.512%
2026-04-02	46.500000	46.695000	46.200000	46.2775	+0.649%	10,827	+2.047%
2026-04-01	46.520000	46.520000	45.610000	45.9790	-2.152%	36,742	+2.709%
2026-03-31	47.870000	47.870000	46.441000	46.9900	-1.515%	30,306	+0.500%
2026-03-30	48.600000	48.600000	47.630000	47.7129	-1.277%	13,041	-1.023%
2026-03-27	48.290000	48.835000	48.220000	48.3300	+0.041%	10,473	-2.287%
2026-03-26	47.940000	48.509700	47.940000	48.3100	+0.510%	12,883	-2.246%
2026-03-25	47.980000	48.240000	47.880000	48.0650	-0.239%	12,007	-1.748%
2026-03-24	47.620000	48.680000	47.620000	48.1800	+1.176%	12,950	-1.983%
2026-03-23	47.110000	47.685000	46.620000	47.6200	+1.083%	11,969	-0.830%
2026-03-20	47.330000	47.750000	46.960000	47.1100	0.000%	17,885	+0.244%
2026-03-19	46.460000	47.690000	46.460000	47.1100	+1.298%	22,135	+0.244%
2026-03-18	46.340000	46.522000	46.150000	46.5062	+0.249%	6,454	+1.545%
2026-03-17	46.330000	46.850100	46.330000	46.3907	+0.416%	14,174	+1.798%
2026-03-16	46.290000	46.290000	45.825000	46.1987	+0.019%	10,269	+2.221%
2026-03-13	46.040000	46.230000	45.885000	46.1900	+0.610%	143,578	+2.240%
2026-03-12	46.020000	46.560000	45.910000	45.9100	-0.412%	7,616	+2.864%
2026-03-11	45.570000	46.100000	45.481000	46.1000	+1.142%	5,871	+2.440%
2026-03-10	45.770000	45.910000	45.470000	45.5793	-0.742%	12,589	+3.610%
2026-03-09	46.250000	46.360000	45.830000	45.9200	-0.563%	8,493	+2.841%
2026-03-06	46.150000	46.430000	46.000000	46.1800	+0.195%	9,156	+2.262%
2026-03-05	46.320000	46.560000	46.019500	46.0900	-0.705%	12,687	+2.462%
2026-03-04	46.290000	46.435000	45.850000	46.4172	+0.188%	9,900	+1.740%
2026-03-03	46.670000	46.870000	46.060000	46.3300	-0.487%	16,034	+1.931%
2026-03-02	46.220000	46.709900	46.194000	46.5569	+2.699%	13,353	+1.435%
2026-02-27	45.010000	45.430000	45.010000	45.3334	+0.708%	5,364	+4.172%
2026-02-26	44.660000	45.270100	44.660000	45.0145	+0.771%	21,005	+4.910%
2026-02-25	44.870000	44.870000	44.100000	44.6700	-0.290%	10,050	+5.719%
2026-02-24	44.960000	44.960000	44.350000	44.8000	-0.334%	6,855	+5.413%
2026-02-23	44.870000	45.135000	44.700000	44.9500	+0.201%	4,744	+5.061%
2026-02-20	44.660000	44.870000	44.550000	44.8600	+0.437%	8,239	+5.272%
2026-02-19	44.480000	44.910000	44.480000	44.6648	+0.408%	4,198	+5.732%
2026-02-18	44.350000	44.650000	44.350000	44.4835	+0.733%	8,061	+6.163%
2026-02-17	44.550000	44.550000	43.850000	44.1600	-0.796%	14,288	+6.940%
2026-02-13	43.570000	44.630000	43.570000	44.5145	+2.121%	9,115	+6.089%
2026-02-12	43.750000	44.139900	43.500000	43.5900	-0.297%	20,826	+8.339%
2026-02-11	43.350000	43.790000	43.350000	43.7200	+1.439%	42,879	+8.016%
2026-02-10	43.130000	43.250000	43.051800	43.1000	+0.342%	3,209	+9.570%
2026-02-09	42.450000	42.952900	42.450000	42.9529	+1.042%	4,319	+9.946%
2026-02-06	42.010000	42.510000	42.010000	42.5100	+1.577%	13,923	+11.091%
2026-02-05	41.700100	41.880000	41.360000	41.8500	+0.251%	2,506	+12.843%
2026-02-04	41.690000	41.745100	41.330000	41.7451	+0.455%	3,149	+13.127%
2026-02-03	40.830000	41.640000	40.830000	41.5560	+1.978%	4,147	+13.641%
2026-02-02	41.200000	41.200000	40.750000	40.7500	-1.522%	6,887	+15.889%
2026-01-30	41.410000	41.500000	40.620000	41.3800	-0.072%	3,954	+14.125%
2026-01-29	41.310000	41.580000	41.205000	41.4100	+1.000%	10,299	+14.042%
2026-01-28	40.500000	41.080000	40.500000	41.0000	+1.285%	7,110	+15.182%
2026-01-27	40.130000	40.547600	40.130000	40.4800	+0.872%	13,023	+16.662%
2026-01-26	40.510000	40.510200	39.972000	40.1300	-0.408%	14,074	+17.680%
2026-01-23	40.120000	40.470000	40.120000	40.2946	+0.762%	8,674	+17.199%
2026-01-22	39.660000	40.150000	39.660000	39.9900	+1.087%	38,743	+18.092%
2026-01-21	39.370000	39.880000	39.370000	39.5600	+1.358%	4,811	+19.375%
2026-01-20	39.130000	39.400000	39.020000	39.0300	-0.687%	10,766	+20.996%
2026-01-16	39.030000	39.300000	39.030000	39.3000	+1.629%	15,424	+20.165%
2026-01-15	38.780000	38.863000	38.480000	38.6700	-0.284%	8,904	+22.123%
2026-01-14	38.550000	39.020000	38.550000	38.7800	+0.623%	14,602	+21.776%
2026-01-13	38.000000	38.550000	38.000000	38.5400	+1.742%	2,724	+22.535%
2026-01-12	37.770000	37.911300	37.680000	37.8800	+0.531%	5,485	+24.669%
2026-01-09	37.850000	38.019900	37.680000	37.6800	-0.363%	10,939	+25.331%
2026-01-08	37.240000	37.950000	37.240000	37.8173	+1.386%	8,749	+24.876%
2026-01-07	37.290000	37.405000	37.245500	37.3005	-0.080%	8,220	+26.606%
2026-01-06	38.000000	38.000000	37.290000	37.3305	-2.302%	8,039	+26.505%
2026-01-05	38.470000	38.470000	37.430000	38.2100	-0.903%	81,299	+23.593%
2026-01-02	37.960100	38.720000	37.960100	38.5581	+1.070%	7,635	+22.477%
2025-12-31	38.280000	38.280000	38.020000	38.1500	-0.651%	15,885	+23.787%
2025-12-30	38.241439	38.429000	38.200000	38.4000	+0.619%	21,723	+22.981%
2025-12-29	37.970000	38.249000	37.970000	38.1638	+0.484%	12,010	+23.742%
2025-12-26	38.050000	38.050000	37.789700	37.9800	-0.210%	7,939	+24.341%
2025-12-24	38.200000	38.200000	38.030000	38.0600	-0.184%	10,280	+24.080%
2025-12-23	37.620000	38.130000	37.620000	38.1300	+1.033%	6,515	+23.852%
2025-12-22	37.650000	37.840000	37.650000	37.7400	+0.571%	14,473	+25.132%
2025-12-19	37.450000	37.680400	37.450000	37.5258	+0.393%	10,100	+25.846%
2025-12-18	37.800000	37.800000	37.362500	37.3790	-0.614%	4,941	+26.340%
2025-12-17	37.380000	37.750000	37.330300	37.6100	+0.777%	13,968	+25.564%
2025-12-16	37.980000	37.980000	37.300000	37.3200	-2.022%	10,667	+26.540%
2025-12-15	38.360000	38.360000	37.870000	38.0900	-0.392%	10,636	+23.982%
2025-12-12	38.390000	38.390000	38.020000	38.2400	0.000%	8,790	+23.496%
2025-12-11	38.100000	38.338500	38.100000	38.2400	+0.210%	4,296	+23.496%
2025-12-10	38.650000	38.650000	38.070000	38.1597	-1.025%	4,942	+23.756%
2025-12-09	38.780000	39.013600	38.555000	38.5550	-0.606%	6,853	+22.487%
2025-12-08	39.010000	39.010000	38.710000	38.7900	-0.637%	5,437	+21.745%
2025-12-05	39.160000	39.270000	39.035000	39.0387	+0.023%	67,850	+20.969%
2025-12-04	38.540000	39.030000	38.540000	39.0299	+1.325%	6,466	+20.996%
2025-12-03	38.150000	38.607500	38.150000	38.5197	+1.228%	3,528	+22.599%
2025-12-02	38.660000	38.660000	38.052300	38.0523	-1.306%	4,711	+24.105%
2025-12-01	38.340000	38.685600	38.340000	38.5560	-0.086%	6,347	+22.484%
2025-11-28	38.010000	38.670000	38.010000	38.5890	+1.600%	8,995	+22.379%
2025-11-26	37.925600	38.110000	37.925600	37.9813	+1.039%	2,072	+24.337%
2025-11-25	37.490000	37.652700	37.210000	37.5906	-0.237%	9,650	+25.629%
2025-11-24	37.800000	37.800000	37.410000	37.6800	-0.577%	4,001	+25.331%
2025-11-21	37.860000	37.950000	37.640000	37.8985	+0.340%	6,900	+24.609%
2025-11-20	38.140000	38.420000	37.730000	37.7700	-0.547%	15,695	+25.033%
2025-11-19	37.691900	38.000000	37.580000	37.9777	-0.164%	20,269	+24.349%
2025-11-18	38.110000	38.125000	37.810000	38.0400	+0.128%	11,284	+24.145%
2025-11-17	38.343600	38.570000	37.870000	37.9915	-0.909%	167,426	+24.304%
2025-11-14	37.700000	38.395800	37.600000	38.3400	+1.784%	8,911	+23.174%
2025-11-13	37.910000	38.000000	37.560000	37.6679	-0.809%	1,692	+25.371%
2025-11-12	37.910000	38.000000	37.830000	37.9750	+0.280%	6,694	+24.358%
2025-11-11	37.860000	37.990000	37.800100	37.8691	+0.170%	4,375	+24.705%
2025-11-10	37.620000	37.889500	37.431000	37.8050	+0.934%	9,121	+24.917%
2025-11-07	37.110000	37.490000	36.940000	37.4551	+1.061%	4,657	+26.084%
2025-11-06	36.760000	37.130000	36.760000	37.0620	+0.739%	8,281	+27.421%
2025-11-05	36.530000	37.060000	36.530000	36.7900	+0.676%	6,077	+28.363%
2025-11-04	36.770000	36.770000	36.530000	36.5428	-1.236%	7,758	+29.231%
2025-11-03	37.120000	37.120000	36.730000	37.0000	-0.081%	17,847	+27.635%
2025-10-31	36.870000	37.127000	36.870000	37.0300	+0.162%	7,448	+27.531%
2025-10-30	36.690000	37.185000	36.491800	36.9700	+0.489%	11,236	+27.738%
2025-10-29	37.190000	37.190000	36.790000	36.7901	-1.251%	10,943	+28.363%
2025-10-28	37.210000	37.270000	37.020000	37.2562	+0.043%	19,947	+26.757%
2025-10-27	37.230000	37.240300	37.121000	37.2403	+0.301%	10,010	+26.811%
2025-10-24	37.473000	37.473000	37.030100	37.1287	-0.823%	12,581	+27.192%
2025-10-23	38.140000	38.140000	37.435000	37.4367	-1.409%	8,773	+26.146%
2025-10-22	37.750000	38.029000	37.480000	37.9719	+0.976%	6,919	+24.368%
2025-10-21	37.690000	37.739200	37.520000	37.6050	-0.093%	6,223	+25.581%
2025-10-20	37.660000	37.710000	37.475000	37.6400	+0.935%	9,416	+25.464%
2025-10-17	37.380000	37.380000	37.110000	37.2913	-0.106%	8,047	+26.638%
2025-10-16	37.960000	37.960000	37.311300	37.3307	-1.418%	6,784	+26.504%
2025-10-15	37.830000	38.250000	37.825000	37.8676	+0.365%	10,782	+24.710%
2025-10-14	37.510000	37.755000	37.340000	37.7300	-0.343%	9,149	+25.165%
2025-10-13	37.840000	37.962500	37.740000	37.8597	+0.634%	16,756	+24.736%
2025-10-10	38.400000	38.458700	37.621000	37.6210	-2.602%	9,399	+25.528%
2025-10-09	39.330000	39.330000	38.520000	38.6259	-2.039%	10,860	+22.262%
2025-10-08	39.328500	39.435000	39.105000	39.4299	+0.165%	10,565	+19.769%
2025-10-07	39.340000	39.365000	39.160000	39.3650	-0.052%	14,299	+19.966%
2025-10-06	39.790000	39.790000	39.341000	39.3856	-0.645%	8,144	+19.904%
2025-10-03	39.569200	39.859900	39.561000	39.6411	+0.749%	69,855	+19.131%
2025-10-02	39.660000	39.969500	39.340000	39.3465	-0.838%	4,634	+20.023%
2025-10-01	39.660000	39.750000	39.599900	39.6791	-0.419%	13,191	+19.017%
2025-09-30	39.750000	39.846100	39.670000	39.8461	-0.060%	11,111	+18.518%
2025-09-29	40.290000	40.290000	39.655600	39.8700	-0.832%	6,829	+18.447%
2025-09-26	40.200000	40.520000	40.180000	40.2047	+0.288%	6,848	+17.461%
2025-09-25	40.010000	40.150000	39.880000	40.0894	-0.572%	10,030	+17.799%
2025-09-24	39.950000	40.549900	39.950000	40.3200	+1.256%	8,647	+17.125%
2025-09-23	39.500000	40.120000	39.500000	39.8200	+0.991%	13,078	+18.596%
2025-09-22	39.160000	39.563600	39.120000	39.4294	+0.472%	4,571	+19.771%
2025-09-19	39.730000	39.730000	39.140000	39.2440	-1.188%	6,624	+20.336%
2025-09-18	39.463700	39.840000	39.463700	39.7158	+0.752%	3,512	+18.907%
2025-09-17	39.530000	39.620000	39.290000	39.4192	+0.842%	13,713	+19.802%
2025-09-16	39.120000	39.160000	38.910800	39.0900	+0.540%	12,624	+20.810%
2025-09-15	39.170000	39.170000	38.880000	38.8800	-0.594%	19,883	+21.463%
2025-09-12	39.170000	39.330000	39.112400	39.1124	-0.066%	6,857	+20.741%
2025-09-11	38.980000	39.145000	38.889200	39.1382	+0.454%	75,569	+20.662%
2025-09-10	38.890000	39.310000	38.810000	38.9615	+0.348%	8,771	+21.209%
2025-09-09	38.700000	39.094900	38.700000	38.8263	+0.420%	49,086	+21.631%
2025-09-08	39.250000	39.250000	38.570000	38.6639	-1.852%	7,081	+22.142%
2025-09-05	39.520000	39.578500	39.000000	39.3933	-0.437%	7,601	+19.880%
2025-09-04	39.560000	39.663200	39.415000	39.5664	+0.306%	7,707	+19.356%
2025-09-03	39.510000	39.620000	39.331800	39.4457	-0.314%	3,960	+19.721%
2025-09-02	39.670000	39.840000	39.334500	39.5700	-0.590%	5,182	+19.345%
2025-08-29	39.820000	39.995000	39.795000	39.8050	-0.134%	4,741	+18.640%
2025-08-28	39.610000	39.860000	39.384900	39.8583	+0.780%	13,400	+18.482%
2025-08-27	39.360000	39.792200	39.360000	39.5500	-0.077%	33,162	+19.405%
2025-08-26	39.500000	39.582700	39.250000	39.5805	+0.302%	7,900	+19.313%
2025-08-25	39.730000	39.850300	39.461300	39.4613	-0.541%	2,808	+19.674%
2025-08-22	39.810000	39.960000	39.676100	39.6761	+0.256%	7,127	+19.026%
2025-08-21	39.280000	39.665000	39.280000	39.5747	+0.591%	9,073	+19.331%
2025-08-20	38.980000	39.342200	38.980000	39.3422	+1.163%	2,656	+20.036%
2025-08-19	38.780000	38.940000	38.690000	38.8900	+0.072%	16,520	+21.432%
2025-08-18	39.100000	39.100000	38.825000	38.8622	-0.609%	9,330	+21.519%
2025-08-15	39.453800	39.500000	39.100400	39.1004	-0.840%	3,851	+20.778%
2025-08-14	39.410000	39.460000	39.220000	39.4317	-0.247%	8,190	+19.764%
2025-08-13	39.350000	39.529200	39.040000	39.5292	+0.872%	6,725	+19.468%
2025-08-12	39.340000	39.340000	38.830000	39.1875	+0.078%	20,236	+20.510%
2025-08-11	39.240000	39.315500	39.101000	39.1569	-0.051%	3,076	+20.604%
2025-08-08	39.710000	39.710000	39.150000	39.1770	-0.899%	37,669	+20.542%
2025-08-07	39.920000	39.920000	39.532200	39.5322	-0.452%	22,148	+19.459%
2025-08-06	39.957800	39.957800	39.658900	39.7117	-0.453%	2,469	+18.919%
2025-08-05	40.250000	40.250000	39.340000	39.8926	-1.167%	14,755	+18.380%
2025-08-04	40.270000	40.450000	40.260600	40.3637	+0.942%	9,071	+16.998%
2025-08-01	39.980000	40.132300	39.545000	39.9869	-0.231%	20,275	+18.101%
2025-07-31	40.297900	40.310000	40.015000	40.0795	+0.576%	6,116	+17.828%
2025-07-30	40.150000	40.150000	39.650000	39.8500	-0.326%	8,646	+18.506%
2025-07-29	39.790000	40.020000	39.640000	39.9802	+0.893%	7,318	+18.120%
2025-07-28	39.830000	39.870000	39.460000	39.6262	+0.167%	13,796	+19.176%
2025-07-25	39.840000	39.840000	39.500000	39.5600	-0.770%	8,737	+19.375%
2025-07-24	39.395000	39.940000	39.380000	39.8669	+0.736%	8,445	+18.456%
2025-07-23	39.560000	39.970000	39.560000	39.5757	+0.147%	5,809	+19.328%
2025-07-22	39.670000	39.755000	39.480000	39.5176	-0.052%	14,263	+19.503%
2025-07-21	40.800000	40.800000	39.538200	39.5382	-3.140%	14,546	+19.441%
2025-07-18	40.470000	41.100000	40.470000	40.8200	+1.720%	12,373	+15.690%
2025-07-17	39.805900	40.219900	39.805900	40.1299	+0.437%	8,595	+17.680%
2025-07-16	40.100000	40.100000	39.760000	39.9554	-0.384%	12,634	+18.194%
2025-07-15	40.370000	40.370000	39.835000	40.1093	-0.829%	10,299	+17.740%
2025-07-14	40.100000	40.450000	40.070000	40.4444	+0.941%	25,405	+16.765%
2025-07-11	39.450000	40.067400	39.450000	40.0674	+1.239%	3,717	+17.863%
2025-07-10	39.520000	39.577100	39.036000	39.5771	-0.038%	15,584	+19.324%
2025-07-09	40.000000	40.000000	39.526200	39.5922	-0.652%	8,945	+19.278%
2025-07-08	39.740000	39.910000	39.653300	39.8519	+0.168%	7,099	+18.501%
2025-07-07	40.380000	40.380000	39.610000	39.7849	-1.490%	7,237	+18.700%
2025-07-03	40.460000	40.473200	40.170700	40.3866	+0.028%	1,129	+16.932%
2025-07-02	40.130000	40.382100	39.700000	40.3754	+0.840%	7,161	+16.964%
2025-07-01	40.340000	40.360000	39.951000	40.0391	-1.657%	18,246	+17.947%
2025-06-30	40.470000	40.740000	40.390000	40.7138	+0.877%	7,445	+15.992%
2025-06-27	40.430000	40.535000	40.180000	40.3600	+0.053%	4,564	+17.009%
2025-06-26	39.610000	40.338800	39.610000	40.3388	+1.657%	5,504	+17.070%
2025-06-25	40.020000	40.020000	39.466900	39.6814	-0.850%	6,938	+19.010%
2025-06-24	39.430000	40.165000	39.430000	40.0214	+1.064%	7,627	+17.999%
2025-06-23	40.190000	40.190000	39.415000	39.6000	-1.195%	5,077	+19.255%
2025-06-20	40.020000	40.113000	39.960000	40.0791	+0.532%	3,931	+17.829%
2025-06-18	39.860000	39.958500	39.646900	39.8669	+0.104%	3,146	+18.456%
2025-06-17	40.100000	40.320000	39.825300	39.8253	-0.388%	3,826	+18.580%
2025-06-16	40.590000	40.780000	39.977397	39.9805	-1.110%	6,701	+18.120%
2025-06-13	40.488000	40.510000	40.330700	40.4292	+0.427%	5,031	+16.809%
2025-06-12	40.000000	40.260000	40.000000	40.2573	+0.419%	6,410	+17.307%
2025-06-11	39.840000	40.130000	39.830000	40.0893	+0.919%	6,977	+17.799%
2025-06-10	39.780000	40.080000	39.670000	39.7241	+0.258%	7,506	+18.882%
2025-06-09	40.380000	40.380000	39.610000	39.6218	-1.402%	11,960	+19.189%
2025-06-06	40.150000	40.241000	40.100000	40.1850	+0.673%	5,167	+17.518%
2025-06-05	39.910000	40.160000	39.798800	39.9162	+0.332%	9,569	+18.310%
2025-06-04	40.280000	40.510000	39.761200	39.7842	-1.118%	9,315	+18.702%
2025-06-03	39.790000	40.320000	39.790000	40.2340	+1.348%	11,289	+17.375%
2025-06-02	39.410000	39.708300	39.166200	39.6990	+1.351%	6,128	+18.957%
2025-05-30	39.000000	39.220000	38.909900	39.1700	+0.231%	4,010	+20.564%
2025-05-29	39.400000	39.400000	38.880000	39.0799	-0.397%	6,576	+20.842%
2025-05-28	39.530000	39.548800	39.220000	39.2356	-0.728%	7,461	+20.362%
2025-05-27	39.440000	39.641400	39.230000	39.5233	+1.312%	73,082	+19.486%
2025-05-23	38.440000	39.011500	38.440000	39.0115	+0.823%	5,623	+21.054%
2025-05-22	38.650000	38.840000	38.340000	38.6930	-0.532%	7,306	+22.050%
2025-05-21	39.310000	39.394900	38.900000	38.9000	-1.487%	5,053	+21.401%
2025-05-20	39.540000	39.710000	39.472200	39.4870	+0.078%	7,820	+19.596%
2025-05-19	39.350000	39.490000	39.280000	39.4561	-0.194%	7,125	+19.689%
2025-05-16	39.510000	39.545000	39.340000	39.5326	-0.076%	10,279	+19.458%
2025-05-15	39.350000	39.562700	39.330000	39.5627	-0.660%	5,222	+19.367%
2025-05-14	39.730000	39.825500	39.525000	39.8255	+0.089%	4,046	+18.579%
2025-05-13	39.130000	39.930000	39.130000	39.7900	+2.048%	11,691	+18.685%
2025-05-12	39.700000	39.700000	38.900000	38.9913	+0.454%	7,668	+21.116%
2025-05-09	38.900000	38.919600	38.651000	38.8152	+0.378%	5,345	+21.666%
2025-05-08	38.920000	39.117200	38.668900	38.6689	+0.194%	8,064	+22.126%
2025-05-07	38.290000	38.690000	38.290000	38.5939	+1.246%	7,252	+22.363%
2025-05-06	38.111900	38.240000	37.800000	38.1189	-0.258%	5,402	+23.888%
2025-05-05	38.470000	38.470000	38.000000	38.2176	-1.175%	5,901	+23.568%
2025-05-02	38.560000	38.749000	38.284400	38.6719	+1.488%	9,583	+22.117%
2025-05-01	38.479900	38.740000	38.022500	38.1049	-0.263%	12,273	+23.934%
2025-04-30	38.450000	38.450000	37.842000	38.2052	-2.237%	12,746	+23.608%
2025-04-29	39.050000	39.240000	38.850000	39.0793	-0.486%	7,485	+20.844%
2025-04-28	38.960000	39.270000	38.810000	39.2700	+0.970%	5,113	+20.257%
2025-04-25	38.770000	38.940000	38.748800	38.8926	-0.302%	6,051	+21.424%
2025-04-24	38.400000	39.110000	38.400000	39.0106	+1.718%	5,686	+21.056%
2025-04-23	38.600000	38.990000	38.101000	38.3519	+0.518%	7,924	+23.135%
2025-04-22	37.860000	38.450000	37.710700	38.1542	+2.054%	11,637	+23.774%
2025-04-21	38.530000	38.530000	37.090000	37.3862	-3.278%	10,810	+26.316%
2025-04-17	38.570000	39.100000	38.570000	38.6531	+1.312%	4,349	+22.176%
2025-04-16	38.380000	38.600000	37.921200	38.1524	+0.259%	3,213	+23.779%
2025-04-15	37.670000	38.410000	37.670000	38.0540	+1.142%	5,633	+24.099%
2025-04-14	37.390000	37.802900	37.270000	37.6243	+2.101%	13,942	+25.517%
2025-04-11	36.070000	37.000000	35.720900	36.8500	+2.343%	8,967	+28.154%
2025-04-10	36.510000	36.510000	35.475000	36.0064	-3.224%	14,161	+31.157%
2025-04-09	34.870000	37.509900	34.202600	37.2059	+5.116%	23,610	+26.928%
2025-04-08	37.380000	37.380000	34.940000	35.3950	-1.021%	13,135	+33.422%
2025-04-07	35.000000	37.190000	34.320000	35.7600	-0.985%	51,707	+32.060%
2025-04-04	38.260000	38.260000	35.860000	36.1157	-9.277%	53,951	+30.760%
2025-04-03	40.500000	41.040000	39.808700	39.8087	-4.983%	11,493	+18.629%
2025-04-02	41.190000	41.900000	41.190000	41.8963	+1.547%	9,013	+12.718%
2025-04-01	40.756700	41.258200	40.581000	41.2582	+0.360%	6,729	+14.462%
2025-03-31	40.860000	41.200000	40.800000	41.1100	-0.038%	5,786	+14.874%
2025-03-28	41.290000	41.340000	40.840000	41.1258	-0.424%	11,103	+14.830%
2025-03-27	41.526300	41.792900	41.301100	41.3011	-1.823%	25,202	+14.343%
2025-03-26	42.460000	42.580000	42.017800	42.0681	-0.591%	7,651	+12.258%
2025-03-25	42.760000	42.760000	42.317300	42.3183	-0.253%	8,146	+11.594%
2025-03-24	41.920000	42.428100	41.920000	42.4255	+2.255%	24,591	+11.312%
2025-03-21	41.420000	41.540000	41.360000	41.4900	-0.677%	12,446	+13.822%
2025-03-20	41.529400	41.772800	41.529400	41.7728	+0.508%	15,737	+13.052%
2025-03-19	41.189800	41.660000	41.186000	41.5616	+1.595%	22,636	+13.626%
2025-03-18	40.980000	41.116700	40.750000	40.9091	+0.071%	14,238	+15.438%
2025-03-17	40.100000	40.990000	40.100000	40.8802	+1.962%	13,668	+15.520%
2025-03-14	39.520000	40.119600	39.520000	40.0934	+2.363%	8,575	+17.787%
2025-03-13	39.640000	39.640000	39.058100	39.1679	-0.750%	12,252	+20.570%
2025-03-12	39.590000	39.800000	39.230000	39.4640	+1.295%	8,646	+19.666%
2025-03-11	38.650000	39.160000	38.650000	38.9593	+1.053%	5,442	+21.216%
2025-03-10	38.330000	38.810000	38.170000	38.5534	-0.199%	5,984	+22.492%
2025-03-07	38.400000	38.860000	37.920000	38.6303	+0.349%	16,077	+22.248%
2025-03-06	39.180000	39.180000	38.236000	38.4959	-2.607%	10,450	+22.675%
2025-03-05	39.540000	39.620000	38.950000	39.5263	-0.312%	17,754	+19.477%
2025-03-04	39.810000	39.930000	39.140000	39.6499	-1.246%	7,126	+19.104%
2025-03-03	41.130000	41.290000	39.861100	40.1503	-1.707%	9,511	+17.620%
2025-02-28	39.770000	40.850000	39.770000	40.8476	+2.989%	6,491	+15.612%
2025-02-27	39.940000	40.015000	39.650000	39.6620	-0.259%	3,663	+19.068%
2025-02-26	39.677600	40.070000	39.535000	39.7651	-0.007%	78,575	+18.759%
2025-02-25	39.840000	39.858351	38.950000	39.7677	-1.066%	15,173	+18.752%
2025-02-24	40.600000	40.600000	39.930000	40.1962	-0.824%	7,743	+17.486%
2025-02-21	41.150000	41.150000	40.420100	40.5300	-1.483%	10,432	+16.518%
2025-02-20	41.470000	41.470000	40.579000	41.1402	-0.723%	11,806	+14.790%
2025-02-19	41.410000	41.749000	41.201000	41.4400	+0.086%	10,822	+13.959%
2025-02-18	41.190000	41.660000	41.038200	41.4042	+0.819%	51,796	+14.058%
2025-02-14	41.550000	41.550000	41.030000	41.0679	-0.433%	5,839	+14.992%
2025-02-13	40.470000	41.310000	40.470000	41.2467	+1.935%	4,251	+14.494%
2025-02-12	40.750000	40.960000	40.370000	40.4636	-1.466%	17,831	+16.709%
2025-02-11	41.340000	41.340000	40.930000	41.0658	-0.875%	7,851	+14.998%
2025-02-10	41.390000	41.655000	41.327200	41.4285	+0.996%	10,471	+13.991%
2025-02-07	40.980000	41.148100	40.730000	41.0200	+0.269%	12,923	+15.126%
2025-02-06	42.090000	42.090000	40.900000	40.9100	-2.150%	15,947	+15.436%
2025-02-05	41.530000	42.000000	41.530000	41.8091	+1.000%	19,608	+12.953%
2025-02-04	41.300000	41.710000	41.300000	41.3950	+0.230%	11,751	+14.083%
2025-02-03	40.380000	41.400000	39.880000	41.3000	+0.806%	31,388	+14.346%
2025-01-31	41.950000	41.950000	40.969600	40.9696	-2.442%	25,624	+15.268%
2025-01-30	41.700000	42.040000	41.700000	41.9950	+1.624%	13,318	+12.453%
2025-01-29	41.323800	41.323800	41.323800	41.3238	+0.491%	0	+14.280%
2025-01-28	40.800000	41.155000	40.450000	41.1219	+1.019%	14,275	+14.841%

.dark-mode .bMMYHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMMYHN{ color: #333333; background-color: white; border: 2px solid #333333; }USAIPacer American Energy Infrastructure ETFstock NYSE ETF

USAI
Pacer American Energy Infrastructure ETF
stock NYSE ETF