U.S. markets closed

Pacer American Energy Independence ETF (USAI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.27+0.01 (+0.04%)
Al cierre: 03:49PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202432.2632.3232.2132.2732.279,200
09 may 202432.1032.2632.1032.2532.252,300
08 may 202431.7231.9931.7231.9631.962,900
07 may 202431.8032.1731.7632.0332.0341,200
06 may 202431.6731.7131.5731.6231.624,900
03 may 202431.4831.4831.3231.4631.465,600
02 may 202431.0831.2731.0831.2731.271,000
01 may 202431.1631.1630.7730.8430.845,600
30 abr 202431.7531.7531.2031.2031.203,500
29 abr 202431.7731.8031.6431.7931.798,300
26 abr 202431.6631.6831.5431.6731.671,500
25 abr 202431.4831.7031.4731.7031.703,700
25 abr 20240.12 Dividendo
24 abr 202431.3831.7131.3831.7131.592,200
23 abr 202431.4931.6131.4931.5831.466,000
22 abr 202431.3531.5731.3131.4631.349,600
19 abr 202430.8431.4130.8431.3231.203,700
18 abr 202430.6830.8430.6830.7730.653,800
17 abr 202430.6730.6730.4730.5630.445,200
16 abr 202430.4230.4430.3630.4430.335,800
15 abr 202431.2031.2030.7030.7530.646,300
12 abr 202431.5431.6031.0331.0930.972,400
11 abr 202431.5231.5231.2031.4331.312,900
10 abr 202431.5731.5731.3031.4831.364,000
09 abr 202431.7031.7031.5331.6331.513,500
08 abr 202431.7731.8431.7131.7131.595,900
05 abr 202431.7531.7931.5631.7631.645,800
04 abr 202432.1332.1531.7031.7831.6614,600
03 abr 202431.9232.0131.9231.9431.823,000
02 abr 202431.6531.7931.6331.7931.675,500
01 abr 202431.6931.6931.5931.5931.475,500
28 mar 202431.4731.7231.4231.7231.6014,100
27 mar 202431.2331.3831.1431.3831.263,700
26 mar 202431.2131.2231.1131.1331.016,000
25 mar 202431.1931.4231.1931.2431.122,300
22 mar 202431.3031.3031.0931.1531.034,000
21 mar 202431.2431.3131.2231.2731.153,600
21 mar 20240.12 Dividendo
20 mar 202431.1631.3231.1031.2631.026,400
19 mar 202431.0431.1430.9931.1430.902,800
18 mar 202430.8230.8530.7930.8430.612,800
15 mar 202430.8030.8130.7430.7730.542,400
14 mar 202430.6730.6730.5830.6430.402,200
13 mar 202430.9431.1030.9130.9130.673,400
12 mar 202430.7530.8430.6530.8430.6111,800
11 mar 202430.4630.7130.4430.7130.478,500
08 mar 202430.6530.6530.5030.5130.283,900
07 mar 202430.6430.7230.5930.6330.392,700
06 mar 202430.6930.7030.5830.5930.361,800
05 mar 202430.2530.5230.2530.3630.133,500
04 mar 202430.1630.2030.1130.1129.881,700
01 mar 202430.1330.1830.1330.1829.951,400
29 feb 202429.6429.9929.6429.9029.672,800
28 feb 202429.6629.7829.5329.5629.343,300
27 feb 202429.7829.7829.5929.6529.423,100
26 feb 202429.7429.8829.6029.6029.374,400
23 feb 202429.7429.8629.7429.8229.591,600
22 feb 202429.7729.9229.7129.8629.634,800
22 feb 20240.12 Dividendo
21 feb 202429.5229.9129.5229.9129.561,400
20 feb 202429.4229.4829.4029.4829.144,300
16 feb 202429.0129.4329.0129.3829.042,900
15 feb 202428.6229.1328.6229.0728.734,500
14 feb 202428.5328.5328.2128.2727.958,700
13 feb 202428.6728.6728.2428.3928.064,100
12 feb 202428.4128.8028.4128.8028.462,600
09 feb 202428.5228.5328.3528.4228.092,900
08 feb 202428.3528.4428.3028.4428.116,900
07 feb 202428.4628.4628.3428.3828.0543,800
06 feb 202428.5228.5428.3928.4028.074,900
05 feb 202428.7128.7128.3028.4628.1322,200
02 feb 202428.9528.9528.6328.8128.477,400
01 feb 202429.0129.1628.9629.0528.712,900
31 ene 202429.4029.4028.9428.9428.6112,900
30 ene 202429.2029.4229.1729.3829.048,500
29 ene 202429.1729.2828.9629.2828.947,500
26 ene 202429.0729.1929.0429.1928.854,700
25 ene 202428.8228.8928.6528.8928.558,800
25 ene 20240.12 Dividendo
24 ene 202428.8928.8928.7328.7328.288,400
23 ene 202428.6528.7328.6328.6628.213,300
22 ene 202428.5628.6628.5628.6428.192,900
19 ene 202428.4028.4028.2628.3627.929,800
18 ene 202428.5428.5428.3528.4528.005,000
17 ene 202428.5028.6128.2728.4027.953,200
16 ene 202428.9428.9428.6628.6628.2112,300
12 ene 202429.0229.1028.8728.9728.517,300
11 ene 202429.0129.0128.6128.7528.3011,400
10 ene 202428.9428.9428.7628.8428.399,600
09 ene 202429.0729.0728.7628.9228.474,700
08 ene 202428.8929.0828.5729.0428.5924,200
05 ene 202429.0929.3028.9729.0328.58125,800
04 ene 202429.2429.3928.9328.9328.486,200
03 ene 202428.9129.1728.9129.1028.6414,900
02 ene 202428.9629.0328.9028.9228.464,200
29 dic 202329.0829.0828.8028.8428.389,300
28 dic 202328.9728.9728.8728.9028.444,100
27 dic 202329.1429.2128.9229.0528.5923,300
27 dic 20230.12 Dividendo
26 dic 202329.2629.2729.2429.2528.678,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...