Pacer Industrial Real Estate ETF (INDS)

INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	40.54	40.81	40.34	40.61	-	-0.05%	5,566
Feb 23, 2026	40.75	41.00	40.51	40.63	40.63	-0.50%	5,794
Feb 20, 2026	39.83	40.84	39.83	40.83	40.83	2.25%	14,404
Feb 19, 2026	39.74	39.94	39.74	39.93	39.93	0.15%	4,914
Feb 18, 2026	40.24	40.25	39.85	39.87	39.87	-1.26%	6,634
Feb 17, 2026	40.26	40.50	39.96	40.38	40.38	0.84%	22,486
Feb 13, 2026	39.43	40.05	39.43	40.05	40.04	1.41%	4,115
Feb 12, 2026	39.98	40.00	39.40	39.49	39.49	-0.99%	24,426
Feb 11, 2026	39.88	39.94	39.69	39.88	39.88	0.18%	7,608
Feb 10, 2026	39.51	39.93	39.43	39.81	39.81	1.01%	13,117
Feb 9, 2026	39.27	39.42	39.11	39.42	39.41	0.14%	9,891
Feb 6, 2026	39.30	39.41	39.12	39.36	39.36	0.72%	24,020
Feb 5, 2026	38.87	39.16	38.76	39.08	39.08	-0.90%	14,053
Feb 4, 2026	38.86	39.53	38.86	39.44	39.44	2.00%	15,301
Feb 3, 2026	38.03	38.75	38.03	38.66	38.66	1.18%	5,912
Feb 2, 2026	38.66	38.67	38.14	38.21	38.21	-0.91%	27,515
Jan 30, 2026	38.55	38.56	38.22	38.56	38.56	-0.44%	10,398
Jan 29, 2026	38.11	38.73	38.11	38.73	38.73	1.50%	14,093
Jan 28, 2026	38.41	38.65	38.08	38.16	38.16	-0.75%	20,291
Jan 27, 2026	38.12	38.85	38.12	38.45	38.45	0.48%	12,513
Jan 26, 2026	38.61	38.61	38.25	38.26	38.26	-0.60%	8,955
Jan 23, 2026	38.37	38.55	38.37	38.49	38.49	-0.18%	6,455
Jan 22, 2026	38.91	38.98	38.48	38.56	38.56	-0.77%	9,829
Jan 21, 2026	39.04	39.14	38.57	38.86	38.86	0.18%	16,890
Jan 20, 2026	39.14	39.25	38.79	38.79	38.79	-2.32%	12,829
Jan 16, 2026	39.29	39.78	39.29	39.71	39.71	0.77%	15,199
Jan 15, 2026	39.03	39.42	38.97	39.41	39.41	1.08%	45,135
Jan 14, 2026	38.33	39.00	38.33	38.99	38.99	1.68%	87,612
Jan 13, 2026	38.30	38.38	37.86	38.35	38.35	0.07%	10,694
Jan 12, 2026	38.26	38.43	38.26	38.32	38.32	0.13%	5,942
Jan 9, 2026	37.88	38.28	37.88	38.27	38.27	0.95%	10,641
Jan 8, 2026	37.39	38.08	37.39	37.91	37.91	0.99%	13,777
Jan 7, 2026	37.71	37.75	37.49	37.54	37.54	0.27%	9,038
Jan 6, 2026	36.90	37.51	36.88	37.44	37.44	0.81%	18,852
Jan 5, 2026	36.76	37.22	36.76	37.14	37.14	0.83%	16,142
Jan 2, 2026	36.89	36.89	36.65	36.84	36.84	0.42%	12,852
Dec 31, 2025	36.92	37.00	36.68	36.68	36.68	-0.92%	20,235
Dec 30, 2025	36.84	37.05	36.82	37.02	37.02	-1.77%	12,131
Dec 29, 2025	37.89	37.90	37.67	37.69	36.79	-0.17%	8,163
Dec 26, 2025	37.77	37.78	37.57	37.75	36.86	0.03%	9,456
Dec 24, 2025	37.50	37.83	37.50	37.74	36.85	0.72%	4,302
Dec 23, 2025	37.64	37.64	37.47	37.47	36.58	-0.36%	23,276
Dec 22, 2025	37.51	37.69	37.50	37.61	36.72	0.42%	6,843
Dec 19, 2025	37.53	37.72	37.45	37.45	36.56	-0.58%	9,032
Dec 18, 2025	38.07	38.07	37.67	37.67	36.78	-0.41%	6,961
Dec 17, 2025	37.68	37.97	37.63	37.83	36.93	0.39%	17,235
Dec 16, 2025	37.87	38.00	37.67	37.68	36.79	-0.71%	5,154
Dec 15, 2025	38.04	38.09	37.84	37.95	37.05	0.26%	13,578
Dec 12, 2025	38.07	38.20	37.83	37.85	36.95	-0.26%	19,217
Dec 11, 2025	37.59	37.97	37.59	37.95	37.05	1.04%	15,345

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.