MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USAI — Pacer American Energy Infrastructure ETF
NYSE ArcaPacer American Energy Infrastructure ETF
$45.29
+0.57(+1.28%)
- O
- 45.32
- H
- 45.41
- L
- 45.23
- V
- 11.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.29
Period Return+15.33%
Period High$49.14
Period Low$36.49
Avg Daily Volume13.7K
Total Trading Days365
USAI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.32 | $45.41 | $45.23 | $45.29 | +$0.57 | +1.28% | 11,847 | $45.31 | $45.23 $45.41 |
| Oct 7, 2026 | $44.64 | $45.00 | $44.55 | $44.72 | $-0.71 | -1.57% | 17,253 | $44.76 | $44.55 $45.00 |
| Oct 6, 2026 | $44.88 | $45.46 | $44.85 | $45.43 | +$0.64 | +1.42% | 4,382 | $45.25 | $44.85 $45.46 |
| Oct 5, 2026 | $44.16 | $45.08 | $44.16 | $44.79 | +$0.54 | +1.21% | 9,459 | $44.90 | $44.16 $45.08 |
| Oct 2, 2026 | $44.15 | $44.34 | $44.04 | $44.26 | +$0.35 | +0.79% | 31,788 | $44.17 | $44.04 $44.34 |
| Oct 1, 2026 | $43.39 | $43.95 | $43.36 | $43.91 | +$0.54 | +1.24% | 8,039 | $43.56 | $43.36 $43.95 |
| Sep 30, 2026 | $43.83 | $43.83 | $43.37 | $43.37 | $-0.19 | -0.44% | 8,163 | $43.67 | $43.37 $43.83 |
| Sep 29, 2026 | $43.97 | $43.97 | $43.40 | $43.56 | $-0.57 | -1.29% | 3,627 | $43.63 | $43.40 $43.97 |
| Sep 28, 2026 | $44.37 | $44.37 | $44.06 | $44.13 | $-0.09 | -0.20% | 10,541 | $44.18 | $44.06 $44.37 |
| Sep 25, 2026 | $44.56 | $44.56 | $44.02 | $44.22 | $-0.74 | -1.64% | 7,339 | $44.30 | $44.02 $44.56 |
| Sep 24, 2026 | $45.21 | $45.28 | $44.92 | $44.96 | $-0.30 | -0.67% | 35,332 | $44.95 | $44.92 $45.28 |
| Sep 23, 2026 | $45.79 | $45.83 | $45.22 | $45.26 | +$0.03 | +0.06% | 12,738 | $45.56 | $45.22 $45.83 |
| Sep 22, 2026 | $45.60 | $46.03 | $45.20 | $45.24 | $-0.55 | -1.21% | 6,487 | $45.43 | $45.20 $46.03 |
| Sep 21, 2026 | $45.79 | $45.98 | $45.58 | $45.79 | $-0.33 | -0.72% | 7,650 | $45.76 | $45.58 $45.98 |
| Sep 18, 2026 | $46.09 | $46.40 | $46.09 | $46.12 | +$0.01 | +0.02% | 9,911 | $46.19 | $46.09 $46.40 |
| Sep 17, 2026 | $45.94 | $46.28 | $45.87 | $46.11 | +$0.17 | +0.37% | 9,267 | $46.13 | $45.87 $46.28 |
| Sep 16, 2026 | $46.59 | $46.59 | $45.67 | $45.94 | $-0.66 | -1.41% | 9,679 | $46.27 | $45.67 $46.59 |
| Sep 15, 2026 | $46.86 | $46.86 | $46.59 | $46.60 | $-0.20 | -0.43% | 5,588 | $46.74 | $46.59 $46.86 |
| Sep 14, 2026 | $47.60 | $47.60 | $46.78 | $46.80 | $-0.58 | -1.22% | 8,769 | $47.13 | $46.78 $47.60 |
| Sep 11, 2026 | $47.75 | $47.75 | $47.34 | $47.38 | $-0.25 | -0.52% | 5,393 | $47.46 | $47.34 $47.75 |
| Sep 10, 2026 | $48.18 | $48.18 | $47.49 | $47.63 | $-0.32 | -0.68% | 6,448 | $47.71 | $47.49 $48.18 |
| Sep 9, 2026 | $48.09 | $48.09 | $47.83 | $47.95 | $-0.10 | -0.20% | 5,567 | $47.92 | $47.83 $48.09 |
| Sep 8, 2026 | $47.66 | $48.07 | $47.63 | $48.05 | +$0.23 | +0.48% | 32,850 | $47.81 | $47.63 $48.07 |
| Sep 4, 2026 | $47.52 | $47.83 | $47.46 | $47.82 | $-0.21 | -0.44% | 13,203 | $47.64 | $47.46 $47.83 |
| Sep 3, 2026 | $48.20 | $48.42 | $48.03 | $48.03 | $-0.10 | -0.21% | 9,017 | $48.26 | $48.03 $48.42 |
| Sep 2, 2026 | $48.33 | $48.36 | $47.77 | $48.13 | $-0.33 | -0.68% | 19,189 | $48.16 | $47.77 $48.36 |
| Sep 1, 2026 | $48.41 | $48.61 | $47.96 | $48.46 | +$0.58 | +1.21% | 13,887 | $48.31 | $47.96 $48.61 |
| Aug 31, 2026 | $47.65 | $47.94 | $47.50 | $47.88 | +$0.54 | +1.15% | 22,616 | $47.67 | $47.50 $47.94 |
| Aug 28, 2026 | $47.52 | $47.52 | $47.25 | $47.34 | $-0.25 | -0.52% | 55,611 | $47.37 | $47.25 $47.52 |
| Aug 27, 2026 | $47.59 | $47.72 | $46.97 | $47.58 | $-0.33 | -0.68% | 11,645 | $47.46 | $46.97 $47.72 |