Pacer Industrial Real Estate ETF (INDS)
NYSEARCA: INDS · Real-Time Price · USD
37.55
-0.09 (-0.24%)
Oct 7, 2025, 4:00 PM EDT - Market closed
INDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 37.58 | 37.71 | 37.46 | 37.55 | 37.55 | -0.25% | 21,115 |
Oct 6, 2025 | 37.79 | 37.83 | 37.61 | 37.64 | 37.64 | -0.47% | 19,130 |
Oct 3, 2025 | 37.57 | 38.08 | 37.57 | 37.82 | 37.82 | 0.91% | 12,544 |
Oct 2, 2025 | 37.50 | 37.51 | 37.25 | 37.48 | 37.48 | -0.45% | 6,791 |
Oct 1, 2025 | 37.20 | 37.67 | 37.20 | 37.65 | 37.65 | 1.18% | 9,074 |
Sep 30, 2025 | 37.14 | 37.22 | 37.02 | 37.21 | 37.21 | 0.33% | 9,583 |
Sep 29, 2025 | 37.04 | 37.09 | 36.34 | 37.09 | 37.09 | 0.24% | 9,032 |
Sep 26, 2025 | 36.63 | 37.01 | 36.63 | 37.00 | 37.00 | 1.26% | 12,390 |
Sep 25, 2025 | 36.43 | 36.61 | 36.43 | 36.54 | 36.54 | -0.24% | 14,094 |
Sep 24, 2025 | 36.88 | 36.88 | 36.60 | 36.63 | 36.63 | -0.92% | 15,416 |
Sep 23, 2025 | 36.91 | 36.97 | 36.86 | 36.97 | 36.97 | 0.15% | 13,003 |
Sep 22, 2025 | 36.58 | 36.93 | 36.58 | 36.91 | 36.91 | 0.36% | 12,101 |
Sep 19, 2025 | 37.34 | 37.34 | 36.78 | 36.78 | 36.78 | -1.28% | 13,885 |
Sep 18, 2025 | 37.17 | 37.38 | 37.14 | 37.25 | 37.25 | 0.17% | 22,611 |
Sep 17, 2025 | 37.57 | 37.83 | 37.19 | 37.19 | 37.19 | -0.37% | 20,486 |
Sep 16, 2025 | 37.35 | 37.42 | 37.21 | 37.33 | 37.33 | 0.05% | 36,006 |
Sep 15, 2025 | 37.72 | 37.72 | 37.27 | 37.31 | 37.31 | -0.34% | 13,891 |
Sep 12, 2025 | 37.48 | 37.58 | 37.38 | 37.44 | 37.44 | -0.43% | 13,045 |
Sep 11, 2025 | 36.89 | 37.63 | 36.03 | 37.60 | 37.60 | 1.97% | 21,088 |
Sep 10, 2025 | 36.98 | 37.15 | 36.83 | 36.88 | 36.88 | -0.50% | 14,191 |
Sep 9, 2025 | 37.43 | 37.43 | 36.92 | 37.06 | 37.06 | -0.78% | 29,565 |
Sep 8, 2025 | 37.48 | 37.48 | 37.08 | 37.35 | 37.35 | -0.34% | 10,368 |
Sep 5, 2025 | 37.18 | 37.69 | 37.18 | 37.48 | 37.48 | 1.54% | 15,846 |
Sep 4, 2025 | 36.78 | 36.93 | 36.54 | 36.91 | 36.91 | -0.44% | 18,396 |
Sep 3, 2025 | 36.68 | 37.10 | 36.68 | 37.07 | 36.68 | 0.74% | 6,043 |
Sep 2, 2025 | 37.08 | 37.08 | 36.72 | 36.80 | 36.41 | -2.23% | 66,559 |
Aug 29, 2025 | 37.42 | 37.64 | 37.42 | 37.64 | 37.24 | 0.59% | 10,727 |
Aug 28, 2025 | 37.32 | 37.45 | 37.22 | 37.42 | 37.02 | 0.05% | 19,397 |
Aug 27, 2025 | 37.14 | 37.56 | 37.14 | 37.40 | 37.00 | 0.89% | 6,916 |
Aug 26, 2025 | 37.35 | 37.35 | 37.07 | 37.07 | 36.68 | -0.35% | 5,077 |
Aug 25, 2025 | 37.47 | 37.47 | 37.20 | 37.20 | 36.80 | -1.00% | 9,877 |
Aug 22, 2025 | 36.81 | 37.81 | 36.81 | 37.57 | 37.17 | 2.66% | 11,428 |
Aug 21, 2025 | 36.63 | 36.67 | 36.50 | 36.60 | 36.21 | -0.74% | 3,702 |
Aug 20, 2025 | 36.88 | 37.04 | 36.80 | 36.87 | 36.48 | 0.25% | 10,038 |
Aug 19, 2025 | 36.02 | 36.80 | 36.02 | 36.78 | 36.39 | 2.37% | 14,007 |
Aug 18, 2025 | 36.14 | 36.15 | 35.88 | 35.93 | 35.54 | -0.68% | 14,282 |
Aug 15, 2025 | 36.11 | 36.26 | 36.06 | 36.17 | 35.79 | 0.20% | 8,407 |
Aug 14, 2025 | 36.10 | 36.16 | 35.80 | 36.10 | 35.72 | -0.66% | 13,717 |
Aug 13, 2025 | 35.91 | 36.34 | 35.86 | 36.34 | 35.95 | 1.36% | 17,531 |
Aug 12, 2025 | 35.75 | 35.85 | 35.61 | 35.85 | 35.47 | 0.43% | 9,243 |
Aug 11, 2025 | 36.05 | 36.05 | 35.59 | 35.70 | 35.32 | -0.83% | 12,905 |
Aug 8, 2025 | 36.26 | 36.26 | 36.00 | 36.00 | 35.61 | -0.40% | 11,976 |
Aug 7, 2025 | 36.13 | 36.15 | 35.89 | 36.14 | 35.76 | 0.37% | 10,436 |
Aug 6, 2025 | 36.28 | 36.28 | 35.94 | 36.01 | 35.62 | -0.36% | 11,512 |
Aug 5, 2025 | 35.78 | 36.17 | 35.78 | 36.14 | 35.75 | 0.85% | 68,284 |
Aug 4, 2025 | 35.75 | 36.02 | 35.65 | 35.83 | 35.45 | 0.34% | 11,678 |
Aug 1, 2025 | 35.41 | 35.73 | 35.19 | 35.71 | 35.33 | 0.75% | 12,743 |
Jul 31, 2025 | 36.16 | 36.27 | 33.99 | 35.44 | 35.06 | -3.35% | 9,222 |
Jul 30, 2025 | 37.08 | 37.08 | 36.47 | 36.67 | 36.28 | -1.07% | 292,040 |
Jul 29, 2025 | 36.58 | 37.08 | 36.46 | 37.07 | 36.67 | 1.41% | 21,881 |