Pacer American Energy Independence (USAI)

USAI
🏛️ Estados Unidos →
40.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.20 40.52 40.18 40.21 0.0M
2025-09-25 40.01 40.15 39.88 40.09 0.0M
2025-09-24 39.95 40.55 39.95 40.32 0.0M
2025-09-23 39.50 40.12 39.50 39.82 0.0M
2025-09-22 39.16 39.56 39.12 39.43 0.0M
2025-09-19 39.73 39.73 39.14 39.24 0.0M
2025-09-18 39.46 39.84 39.46 39.72 0.0M
2025-09-17 39.53 39.62 39.29 39.42 0.0M
2025-09-16 39.12 39.16 38.91 39.09 0.0M
2025-09-15 39.17 39.17 38.88 38.88 0.0M
2025-09-12 39.17 39.33 39.11 39.11 0.0M
2025-09-11 38.98 39.15 38.89 39.14 0.1M
2025-09-10 38.89 39.31 38.81 38.96 0.0M
2025-09-09 38.70 39.10 38.70 38.83 0.0M
2025-09-08 39.25 39.25 38.57 38.66 0.0M
2025-09-05 39.52 39.58 39.00 39.39 0.0M
2025-09-04 39.56 39.66 39.42 39.57 0.0M
2025-09-03 39.51 39.62 39.33 39.45 0.0M
2025-09-02 39.67 39.84 39.33 39.57 0.0M
2025-08-29 39.82 40.00 39.80 39.81 0.0M
2025-08-28 39.61 39.86 39.39 39.86 0.0M
2025-08-27 39.36 39.79 39.36 39.55 0.0M
2025-08-26 39.50 39.58 39.25 39.58 0.0M
2025-08-25 39.73 39.85 39.46 39.46 0.0M
2025-08-22 39.81 39.96 39.68 39.68 0.0M
2025-08-21 39.28 39.67 39.28 39.58 0.0M
2025-08-20 38.98 39.34 38.98 39.34 0.0M
2025-08-19 38.78 38.94 38.69 38.89 0.0M
2025-08-18 39.10 39.10 38.83 38.86 0.0M
2025-08-15 39.45 39.50 39.10 39.10 0.0M
2025-08-14 39.41 39.46 39.22 39.43 0.0M
2025-08-13 39.35 39.53 39.04 39.53 0.0M
2025-08-12 39.34 39.34 38.83 39.19 0.0M
2025-08-11 39.24 39.32 39.10 39.16 0.0M
2025-08-08 39.71 39.71 39.15 39.18 0.0M
2025-08-07 39.92 39.92 39.53 39.53 0.0M
2025-08-06 39.96 39.96 39.66 39.71 0.0M
2025-08-05 40.25 40.25 39.34 39.89 0.0M
2025-08-04 40.27 40.45 40.26 40.36 0.0M
2025-08-01 39.98 40.13 39.55 39.99 0.0M
2025-07-31 40.30 40.31 40.02 40.08 0.0M
2025-07-30 40.15 40.15 39.65 39.85 0.0M
2025-07-29 39.79 40.02 39.64 39.98 0.0M
2025-07-28 39.83 39.87 39.46 39.63 0.0M
2025-07-25 39.84 39.84 39.50 39.56 0.0M
2025-07-24 39.40 39.94 39.38 39.87 0.0M
2025-07-23 39.56 39.97 39.56 39.58 0.0M
2025-07-22 39.67 39.76 39.48 39.52 0.0M
2025-07-21 40.80 40.80 39.54 39.54 0.0M
2025-07-18 40.47 41.10 40.47 40.82 0.0M
2025-07-17 39.81 40.22 39.81 40.13 0.0M
2025-07-16 40.10 40.10 39.76 39.96 0.0M
2025-07-15 40.37 40.37 39.84 40.11 0.0M
2025-07-14 40.10 40.45 40.07 40.44 0.0M
2025-07-11 39.45 40.07 39.45 40.07 0.0M
2025-07-10 39.52 39.58 39.04 39.58 0.0M
2025-07-09 40.00 40.00 39.53 39.59 0.0M
2025-07-08 39.74 39.91 39.65 39.85 0.0M
2025-07-07 40.38 40.38 39.61 39.79 0.0M
2025-07-03 40.46 40.47 40.17 40.39 0.0M
2025-07-02 40.13 40.38 39.70 40.38 0.0M
2025-07-01 40.34 40.36 39.95 40.04 0.0M
2025-06-30 40.47 40.74 40.39 40.71 0.0M
2025-06-27 40.43 40.54 40.18 40.36 0.0M
2025-06-26 39.61 40.34 39.61 40.34 0.0M
2025-06-25 40.02 40.02 39.47 39.68 0.0M
2025-06-24 39.43 40.17 39.43 40.02 0.0M
2025-06-23 40.19 40.19 39.42 39.60 0.0M
2025-06-20 40.02 40.11 39.96 40.08 0.0M
2025-06-18 39.86 39.96 39.65 39.87 0.0M
2025-06-17 40.10 40.32 39.83 39.83 0.0M
2025-06-16 40.59 40.78 39.98 39.98 0.0M
2025-06-13 40.49 40.51 40.33 40.43 0.0M
2025-06-12 40.00 40.26 40.00 40.26 0.0M
2025-06-11 39.84 40.13 39.83 40.09 0.0M
2025-06-10 39.78 40.08 39.67 39.72 0.0M
2025-06-09 40.38 40.38 39.61 39.62 0.0M
2025-06-06 40.15 40.24 40.10 40.19 0.0M
2025-06-05 39.91 40.16 39.80 39.92 0.0M
2025-06-04 40.28 40.51 39.76 39.78 0.0M
2025-06-03 39.79 40.32 39.79 40.23 0.0M
2025-06-02 39.41 39.71 39.17 39.70 0.0M
2025-05-30 39.00 39.22 38.91 39.17 0.0M
2025-05-29 39.40 39.40 38.88 39.08 0.0M
2025-05-28 39.53 39.55 39.22 39.24 0.0M
2025-05-27 39.44 39.64 39.23 39.52 0.1M
2025-05-23 38.44 39.01 38.44 39.01 0.0M
2025-05-22 38.65 38.84 38.34 38.69 0.0M
2025-05-21 39.31 39.40 38.90 38.90 0.0M
2025-05-20 39.54 39.71 39.47 39.49 0.0M
2025-05-19 39.35 39.49 39.28 39.46 0.0M
2025-05-16 39.51 39.55 39.34 39.53 0.0M
2025-05-15 39.35 39.56 39.33 39.56 0.0M
2025-05-14 39.73 39.83 39.53 39.83 0.0M
2025-05-13 39.13 39.93 39.13 39.79 0.0M
2025-05-12 39.70 39.70 38.90 38.99 0.0M
2025-05-09 38.90 38.92 38.65 38.82 0.0M
2025-05-08 38.92 39.12 38.67 38.67 0.0M
2025-05-07 38.29 38.69 38.29 38.59 0.0M
2025-05-06 38.11 38.24 37.80 38.12 0.0M
2025-05-05 38.47 38.47 38.00 38.22 0.0M
2025-05-02 38.56 38.75 38.28 38.67 0.0M
2025-05-01 38.48 38.74 38.02 38.11 0.0M
2025-04-30 38.45 38.45 37.84 38.21 0.0M
2025-04-29 39.05 39.24 38.85 39.08 0.0M
2025-04-28 38.96 39.27 38.81 39.27 0.0M
2025-04-25 38.77 38.94 38.75 38.89 0.0M
2025-04-24 38.40 39.11 38.40 39.01 0.0M
2025-04-23 38.60 38.99 38.10 38.35 0.0M
2025-04-22 37.86 38.45 37.71 38.15 0.0M
2025-04-21 38.53 38.53 37.09 37.39 0.0M
2025-04-17 38.57 39.10 38.57 38.65 0.0M
2025-04-16 38.38 38.60 37.92 38.15 0.0M
2025-04-15 37.67 38.41 37.67 38.05 0.0M
2025-04-14 37.39 37.80 37.27 37.62 0.0M
2025-04-11 36.07 37.00 35.72 36.85 0.0M
2025-04-10 36.51 36.51 35.48 36.01 0.0M
2025-04-09 34.87 37.51 34.20 37.21 0.0M
2025-04-08 37.38 37.38 34.94 35.40 0.0M
2025-04-07 35.00 37.19 34.32 35.76 0.1M
2025-04-04 38.26 38.26 35.86 36.12 0.1M
2025-04-03 40.50 41.04 39.81 39.81 0.0M
2025-04-02 41.19 41.90 41.19 41.90 0.0M
2025-04-01 40.76 41.26 40.58 41.26 0.0M
2025-03-31 40.86 41.20 40.80 41.11 0.0M
2025-03-28 41.29 41.34 40.84 41.13 0.0M
2025-03-27 41.53 41.79 41.30 41.30 0.0M
2025-03-26 42.46 42.58 42.02 42.07 0.0M
2025-03-25 42.76 42.76 42.32 42.32 0.0M
2025-03-24 41.92 42.43 41.92 42.43 0.0M
2025-03-21 41.42 41.54 41.36 41.49 0.0M
2025-03-20 41.53 41.77 41.53 41.77 0.0M
2025-03-19 41.19 41.66 41.19 41.56 0.0M
2025-03-18 40.98 41.12 40.75 40.91 0.0M
2025-03-17 40.10 40.99 40.10 40.88 0.0M
2025-03-14 39.52 40.12 39.52 40.09 0.0M
2025-03-13 39.64 39.64 39.06 39.17 0.0M
2025-03-12 39.59 39.80 39.23 39.46 0.0M
2025-03-11 38.65 39.16 38.65 38.96 0.0M
2025-03-10 38.33 38.81 38.17 38.55 0.0M
2025-03-07 38.40 38.86 37.92 38.63 0.0M
2025-03-06 39.18 39.18 38.24 38.50 0.0M
2025-03-05 39.54 39.62 38.95 39.53 0.0M
2025-03-04 39.81 39.93 39.14 39.65 0.0M
2025-03-03 41.13 41.29 39.86 40.15 0.0M
2025-02-28 39.77 40.85 39.77 40.85 0.0M
2025-02-27 39.94 40.02 39.65 39.66 0.0M
2025-02-26 39.68 40.07 39.54 39.77 0.1M
2025-02-25 39.84 39.86 38.95 39.77 0.0M
2025-02-24 40.60 40.60 39.93 40.20 0.0M
2025-02-21 41.15 41.15 40.42 40.53 0.0M
2025-02-20 41.47 41.47 40.58 41.14 0.0M
2025-02-19 41.41 41.75 41.20 41.44 0.0M
2025-02-18 41.19 41.66 41.04 41.40 0.1M
2025-02-14 41.55 41.55 41.03 41.07 0.0M
2025-02-13 40.47 41.31 40.47 41.25 0.0M
2025-02-12 40.75 40.96 40.37 40.46 0.0M
2025-02-11 41.34 41.34 40.93 41.07 0.0M
2025-02-10 41.39 41.66 41.33 41.43 0.0M
2025-02-07 40.98 41.15 40.73 41.02 0.0M
2025-02-06 42.09 42.09 40.90 40.91 0.0M
2025-02-05 41.53 42.00 41.53 41.81 0.0M
2025-02-04 41.30 41.71 41.30 41.40 0.0M
2025-02-03 40.38 41.40 39.88 41.30 0.0M
2025-01-31 41.95 41.95 40.97 40.97 0.0M
2025-01-30 41.70 42.04 41.70 42.00 0.0M
2025-01-29 40.99 41.46 40.99 41.32 0.0M
2025-01-28 40.80 41.16 40.45 41.12 0.0M
2025-01-27 42.18 42.18 40.51 40.71 0.1M
2025-01-24 42.88 43.06 42.70 42.77 0.0M
2025-01-23 43.00 43.21 42.65 42.86 0.0M
2025-01-22 43.94 43.94 43.03 43.03 0.0M
2025-01-21 43.54 43.98 43.51 43.78 0.0M
2025-01-17 42.98 43.38 42.98 43.27 0.1M
2025-01-16 42.27 42.95 42.24 42.95 0.0M
2025-01-15 42.52 42.52 42.12 42.21 0.0M
2025-01-14 41.04 42.05 40.97 41.90 0.0M
2025-01-13 40.75 41.12 40.75 40.98 0.0M
2025-01-10 41.30 41.30 40.53 40.70 0.0M
2025-01-08 40.47 41.00 40.47 41.00 0.0M
2025-01-07 40.82 40.92 40.45 40.53 0.0M
2025-01-06 41.23 41.31 40.65 40.67 0.0M
2025-01-03 40.93 41.07 40.84 40.92 0.0M
2025-01-02 40.15 40.68 40.12 40.62 0.0M