NYSE Arca · USAI · ETF
Pacer American Energy Infrastructure ETF (USAI) ETF price history
Every NYSE Arca trading session of Pacer American Energy Infrastructure ETF from Dec 13, 2017 to Nov 11, 2026: 2,178 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USAI adjusted close, 2017 to 2026
- $48.53
- All time high, 2026
- $48.97
- 52 week high, $36.27 low
- 2,178
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
USAI key facts
- Pacer American Energy Infrastructure ETF (USAI) closed at $45.26 on Nov 11, 2026 on NYSE Arca.
- USAI's all time high close is $48.53, set on May 19, 2026; its all time low close is $5.98 on Mar 18, 2020.
- USAI's 52 week range is $36.27 to $48.97.
- USAI returned +23.1% over the year to Nov 11, 2026 and +125.8% over five years.
- Since Dec 13, 2017 USAI returned +192%, +12.8% a year compounded.
- USAI's deepest drawdown was -65.3% from Aug 22, 2018 to Mar 18, 2020.
- DataCedar holds 2,178 daily sessions of USAI history from Dec 13, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USAI price chart, 2017 to 2026
USAI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -2.7% |
| 6 months | -0.9% |
| Year to date | +20.4% |
| 1 year | +23.1% |
| 3 years | +85.1% |
| 5 years | +125.8% |
| 10 years | n/a |
| Since Dec 13, 2017 | +191.9% |
| Compound annual growth, 8.9 years | +12.8% |
USAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.53 on May 19, 2026
- All time low close
- $5.98 on Mar 18, 2020
- 52 week high
- $48.97 on Jul 23, 2026
- 52 week low
- $36.27 on Nov 25, 2025
- Deepest drawdown
- -65.3% from Aug 22, 2018 to Mar 18, 2020, recovered Apr 28, 2021
- Best single session
- +14.9% on Mar 19, 2020
- Worst single session
- -22.6% on Mar 9, 2020
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 2.9×
- Best calendar year
- 2024, +44%
- Worst calendar year
- 2018, -17%
USAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 13, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.16 | $48.97 | $36.45 | $45.26 | +21.2% | 3.3M | 217 |
| 2025 | $37.43 | $41.00 | $32.26 | $37.34 | +0.7% | 3.4M | 250 |
| 2024 | $25.86 | $40.77 | $25.24 | $37.08 | +44.0% | 2.1M | 250 |
| 2023 | $22.29 | $26.19 | $20.78 | $25.75 | +14.2% | 1.2M | 250 |
| 2022 | $19.00 | $25.73 | $18.84 | $22.55 | +19.8% | 2.2M | 251 |
| 2021 | $14.00 | $21.30 | $13.57 | $18.82 | +37.1% | 1M | 249 |
| 2020 | $16.20 | $16.64 | $5.80 | $13.73 | -15.1% | 1.4M | 250 |
| 2019 | $13.53 | $16.83 | $13.53 | $16.17 | +21.6% | 1.6M | 229 |
| 2018 | $16.18 | $17.20 | $12.57 | $13.29 | -17.3% | 553.7K | 227 |
| 2017 | $15.49 | $16.08 | $15.49 | $16.08 | n/a | 111.1K | 5 |
USAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $45.26 | -5.8% |
| October 2026 | $48.03 | +10.7% |
| September 2026 | $43.37 | -9.4% |
| August 2026 | $47.88 | +2.8% |
| July 2026 | $46.59 | +2.4% |
| June 2026 | $45.50 | +1.8% |
| May 2026 | $44.70 | -5.2% |
| April 2026 | $47.14 | +1.4% |
| March 2026 | $46.50 | +4.0% |
| February 2026 | $44.71 | +9.9% |
| January 2026 | $40.67 | +8.9% |
| December 2025 | $37.34 | -0.7% |
About the USAI data
Daily bars. 2,178 sessions from Dec 13, 2017 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AUSAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- URNM Sprott Uranium Miners ETF
- URSP ProShares Ultra S&P 500 Equal Weight
- URTH iShares MSCI World ETF
- URTY ProShares UltraPro Russell2000
- USCA Xtrackers MSCI USA Climate Action Equity ETF
- USCI United States Commodity Index Funds Trust
- USD ProShares Ultra Semiconductors
- USDU WisdomTree Bloomberg U.S. Dollar Bullish Fund
Common questions
USAI share price history
