AMEX · USAI

Pacer American Energy Independence ETF

Financial Services · Asset Management

$44.58

Down-$1.98 (-4.26%)

Updated Nov 5, 2026, 6:54 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · USAI

USAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

USAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$46.46	$46.46	$44.385	$44.58	17.83K
Nov 3, 2026	$46.27	$47.11	$46.27	$46.5623	8.82K
Nov 2, 2026	$47.5711	$47.5711	$46.4343	$46.4343	6.3K
Oct 30, 2026	$48.03	$48.325	$47.955	$48.03	21.41K
Oct 29, 2026	$47.45	$48.005	$47.45	$47.9741	4.35K
Oct 28, 2026	$46.93	$47.269	$46.905	$46.967	9.21K
Oct 27, 2026	$46.66	$46.8559	$46.515	$46.8559	73.76K
Oct 26, 2026	$46.20	$46.6075	$46.195	$46.5182	4.15K
Oct 23, 2026	$45.88	$46.465	$45.88	$46.46	7.05K
Oct 22, 2026	$45.485	$45.5011	$44.79	$45.3068	6.02K
Oct 21, 2026	$45.56	$45.95	$45.56	$45.68	6.13K
Oct 20, 2026	$45.63	$45.63	$45.355	$45.5103	5.17K
Oct 19, 2026	$45.60	$45.60	$45.2701	$45.41	7.06K
Oct 16, 2026	$44.80	$45.7492	$44.80	$45.7492	8.96K
Oct 15, 2026	$45.51	$45.51	$44.415	$44.4411	4.2K
Oct 14, 2026	$46.24	$46.24	$45.265	$45.36	4.57K
Oct 13, 2026	$45.69	$46.079	$45.55	$46.079	15.32K
Oct 12, 2026	$45.25	$45.4943	$45.25	$45.4943	3.49K
Oct 9, 2026	$45.425	$45.425	$45.04	$45.11	19.52K
Oct 8, 2026	$45.3174	$45.4131	$45.23	$45.29	11.85K
Oct 7, 2026	$44.64	$45.00	$44.55	$44.7185	17.25K