Pacer Industrial Real Estate ETF (INDS)

INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	38.64	38.89	38.34	38.53	38.53	1.16%	7,686
Mar 13, 2026	38.86	38.86	38.09	38.09	38.09	-0.46%	4,048
Mar 12, 2026	38.35	38.56	38.19	38.27	38.27	-1.02%	11,204
Mar 11, 2026	39.15	39.15	38.66	38.66	38.66	-2.00%	9,967
Mar 10, 2026	39.20	39.84	39.18	39.45	39.45	0.67%	7,927
Mar 9, 2026	38.73	39.29	38.11	39.19	39.19	-0.59%	9,031
Mar 6, 2026	39.15	39.42	38.99	39.42	39.42	-1.02%	6,742
Mar 5, 2026	39.96	39.96	39.60	39.83	39.83	-1.76%	17,495
Mar 4, 2026	40.41	40.54	39.19	40.54	40.51	0.30%	8,164
Mar 3, 2026	40.21	40.46	39.78	40.42	40.39	-1.32%	15,546
Mar 2, 2026	40.38	41.17	40.38	40.96	40.93	-0.29%	7,284
Feb 27, 2026	40.72	41.25	40.72	41.08	41.05	0.78%	7,170
Feb 26, 2026	40.48	40.77	40.41	40.76	40.73	1.04%	7,701
Feb 25, 2026	40.49	40.50	40.16	40.34	40.31	-0.31%	11,055
Feb 24, 2026	40.54	40.81	40.34	40.47	40.44	-0.39%	11,104
Feb 23, 2026	40.75	41.00	40.51	40.63	40.60	-0.50%	5,794
Feb 20, 2026	39.83	40.84	39.83	40.83	40.80	2.25%	14,404
Feb 19, 2026	39.74	39.94	39.74	39.93	39.90	0.15%	4,914
Feb 18, 2026	40.24	40.25	39.85	39.87	39.84	-1.26%	6,634
Feb 17, 2026	40.26	40.50	39.96	40.38	40.35	0.84%	22,486
Feb 13, 2026	39.43	40.05	39.43	40.05	40.02	1.41%	4,115
Feb 12, 2026	39.98	40.00	39.40	39.49	39.46	-0.99%	24,426
Feb 11, 2026	39.88	39.94	39.69	39.88	39.86	0.18%	7,608
Feb 10, 2026	39.51	39.93	39.43	39.81	39.79	1.01%	13,117
Feb 9, 2026	39.27	39.42	39.11	39.42	39.39	0.14%	9,891
Feb 6, 2026	39.30	39.41	39.12	39.36	39.33	0.72%	24,020
Feb 5, 2026	38.87	39.16	38.76	39.08	39.05	-0.90%	14,053
Feb 4, 2026	38.86	39.53	38.86	39.44	39.41	2.00%	15,301
Feb 3, 2026	38.03	38.75	38.03	38.66	38.63	1.18%	5,914
Feb 2, 2026	38.66	38.67	38.14	38.21	38.18	-0.91%	27,524
Jan 30, 2026	38.55	38.56	38.22	38.56	38.53	-0.44%	10,398
Jan 29, 2026	38.11	38.73	38.11	38.73	38.70	1.50%	14,093
Jan 28, 2026	38.41	38.65	38.08	38.16	38.13	-0.75%	20,291
Jan 27, 2026	38.12	38.85	38.12	38.45	38.42	0.48%	12,525
Jan 26, 2026	38.61	38.61	38.25	38.26	38.23	-0.60%	8,957
Jan 23, 2026	38.37	38.55	38.37	38.49	38.46	-0.18%	6,460
Jan 22, 2026	38.91	38.98	38.48	38.56	38.53	-0.77%	9,829
Jan 21, 2026	39.04	39.14	38.57	38.86	38.83	0.18%	16,890
Jan 20, 2026	39.14	39.25	38.79	38.79	38.76	-2.32%	12,829
Jan 16, 2026	39.29	39.78	39.29	39.71	39.68	0.77%	15,199
Jan 15, 2026	39.03	39.42	38.97	39.41	39.38	1.08%	45,135
Jan 14, 2026	38.33	39.00	38.33	38.99	38.96	1.68%	87,612
Jan 13, 2026	38.30	38.38	37.86	38.35	38.32	0.07%	10,694
Jan 12, 2026	38.26	38.43	38.26	38.32	38.29	0.13%	5,943
Jan 9, 2026	37.88	38.28	37.88	38.27	38.24	0.95%	10,641
Jan 8, 2026	37.39	38.08	37.39	37.91	37.88	0.99%	13,777
Jan 7, 2026	37.71	37.75	37.49	37.54	37.51	0.27%	9,038
Jan 6, 2026	36.90	37.51	36.88	37.44	37.41	0.81%	18,852
Jan 5, 2026	36.76	37.22	36.76	37.14	37.11	0.83%	16,142
Jan 2, 2026	36.89	36.89	36.65	36.84	36.81	0.42%	12,852

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.