Pacer Industrial Real Estate ETF (INDS)

INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	37.03	37.72	37.03	37.56	36.67	1.38%	34,338
Dec 9, 2025	37.27	37.58	37.05	37.05	36.17	-0.48%	7,127
Dec 8, 2025	37.53	37.53	37.23	37.23	36.35	-0.98%	16,585
Dec 5, 2025	37.85	37.88	37.60	37.60	36.71	-0.90%	30,833
Dec 4, 2025	38.03	38.20	37.86	37.94	37.04	-0.29%	12,175
Dec 3, 2025	38.06	38.09	37.95	38.05	37.15	-	14,498
Dec 2, 2025	38.07	38.07	37.77	38.05	37.15	0.42%	11,788
Dec 1, 2025	37.88	38.09	37.88	37.89	37.00	-0.91%	4,918
Nov 28, 2025	38.07	38.25	38.07	38.24	37.34	0.34%	4,095
Nov 26, 2025	37.74	38.24	37.74	38.11	37.21	1.15%	6,140
Nov 25, 2025	37.65	37.90	37.65	37.68	36.78	0.96%	16,905
Nov 24, 2025	37.30	37.40	37.17	37.32	36.43	0.01%	13,261
Nov 21, 2025	36.98	37.45	36.98	37.31	36.43	1.60%	7,056
Nov 20, 2025	37.01	37.10	36.69	36.72	35.86	-0.36%	9,714
Nov 19, 2025	37.34	37.34	36.83	36.86	35.98	-1.09%	7,698
Nov 18, 2025	37.17	37.27	36.93	37.26	36.38	0.33%	3,955
Nov 17, 2025	37.40	37.51	37.04	37.14	36.26	-0.72%	5,780
Nov 14, 2025	37.42	37.44	37.39	37.41	36.52	-0.35%	4,291
Nov 13, 2025	37.71	37.76	37.54	37.54	36.65	-0.65%	13,045
Nov 12, 2025	38.01	38.07	37.79	37.79	36.89	-0.87%	15,259
Nov 11, 2025	37.77	38.15	37.77	38.12	37.22	1.22%	6,429
Nov 10, 2025	37.91	37.91	37.39	37.66	36.77	-0.74%	6,651
Nov 7, 2025	37.50	37.94	37.50	37.94	37.04	1.27%	16,164
Nov 6, 2025	37.67	37.76	37.46	37.46	36.58	-0.55%	6,538
Nov 5, 2025	37.50	37.71	37.48	37.67	36.78	0.65%	12,948
Nov 4, 2025	37.37	37.53	37.27	37.43	36.54	-0.07%	4,107
Nov 3, 2025	37.42	37.49	37.10	37.45	36.57	-0.39%	7,397
Oct 31, 2025	37.49	37.70	37.49	37.60	36.71	-0.67%	9,608
Oct 30, 2025	37.98	38.06	37.73	37.85	36.96	-1.30%	14,170
Oct 29, 2025	39.02	39.18	38.23	38.35	37.44	-1.79%	6,333
Oct 28, 2025	39.36	39.36	38.98	39.05	38.13	-1.16%	10,155
Oct 27, 2025	39.58	39.58	39.41	39.51	38.58	-0.13%	14,812
Oct 24, 2025	39.86	39.86	39.56	39.56	38.62	-0.40%	12,630
Oct 23, 2025	39.94	39.94	39.52	39.72	38.78	-0.12%	10,206

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.