Pacer Industrial Real Estate ETF (INDS)
NYSEARCA: INDS · Real-Time Price · USD
36.57
+0.08 (0.21%)
At close: Mar 28, 2025, 3:34 PM
35.00
-1.57 (-4.28%)
After-hours: Mar 28, 2025, 5:29 PM EDT
INDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.65 | 36.65 | 36.39 | 36.57 | 36.57 | 0.21% | 16,557 |
| Mar 27, 2025 | 36.50 | 36.89 | 36.46 | 36.49 | 36.49 | 0.05% | 12,727 |
| Mar 26, 2025 | 36.20 | 36.62 | 36.20 | 36.47 | 36.47 | 0.77% | 7,543 |
| Mar 25, 2025 | 36.39 | 36.49 | 36.14 | 36.19 | 36.19 | -0.71% | 17,191 |
| Mar 24, 2025 | 36.18 | 36.45 | 36.11 | 36.45 | 36.45 | 1.13% | 10,143 |
| Mar 21, 2025 | 36.56 | 36.56 | 36.02 | 36.04 | 36.04 | -1.78% | 13,536 |
| Mar 20, 2025 | 36.82 | 36.94 | 36.63 | 36.70 | 36.70 | -0.29% | 13,507 |
| Mar 19, 2025 | 36.85 | 37.04 | 36.61 | 36.80 | 36.80 | -0.41% | 6,977 |
| Mar 18, 2025 | 36.99 | 37.13 | 36.78 | 36.95 | 36.95 | -0.40% | 10,925 |
| Mar 17, 2025 | 36.67 | 37.20 | 36.67 | 37.10 | 37.10 | 1.15% | 13,159 |
| Mar 14, 2025 | 36.27 | 36.69 | 36.19 | 36.68 | 36.68 | 1.63% | 23,366 |
| Mar 13, 2025 | 36.84 | 36.99 | 36.09 | 36.09 | 36.09 | -2.31% | 17,483 |
| Mar 12, 2025 | 37.39 | 37.39 | 36.90 | 36.94 | 36.94 | -0.82% | 13,190 |
| Mar 11, 2025 | 37.74 | 37.74 | 37.03 | 37.25 | 37.25 | -0.96% | 14,030 |
| Mar 10, 2025 | 37.92 | 38.33 | 37.56 | 37.61 | 37.61 | -0.92% | 24,767 |
| Mar 7, 2025 | 37.76 | 38.08 | 37.52 | 37.96 | 37.96 | 1.20% | 25,686 |
| Mar 6, 2025 | 37.66 | 37.78 | 37.39 | 37.51 | 37.51 | -1.58% | 39,013 |
| Mar 5, 2025 | 37.41 | 38.12 | 37.41 | 38.11 | 38.11 | 1.20% | 16,042 |
| Mar 4, 2025 | 37.69 | 37.98 | 37.54 | 37.66 | 37.66 | -0.25% | 32,261 |
| Mar 3, 2025 | 37.52 | 37.97 | 37.52 | 37.75 | 37.75 | 0.81% | 16,551 |
| Feb 28, 2025 | 37.43 | 37.75 | 37.16 | 37.45 | 37.45 | -0.16% | 22,652 |
| Feb 27, 2025 | 37.34 | 37.72 | 37.34 | 37.51 | 37.51 | 0.11% | 13,778 |
| Feb 26, 2025 | 38.02 | 38.02 | 37.37 | 37.47 | 37.47 | -1.60% | 13,302 |
| Feb 25, 2025 | 37.73 | 38.17 | 37.73 | 38.08 | 38.08 | 1.47% | 16,405 |
| Feb 24, 2025 | 37.46 | 37.70 | 37.36 | 37.53 | 37.53 | 0.64% | 64,071 |
| Feb 21, 2025 | 37.46 | 37.46 | 37.07 | 37.29 | 37.29 | -0.40% | 20,185 |
| Feb 20, 2025 | 37.16 | 37.48 | 37.05 | 37.44 | 37.44 | 0.86% | 21,043 |
| Feb 19, 2025 | 36.93 | 37.20 | 36.93 | 37.12 | 37.12 | -0.40% | 27,506 |
| Feb 18, 2025 | 37.08 | 37.39 | 37.08 | 37.27 | 37.27 | 0.12% | 12,571 |
| Feb 14, 2025 | 37.46 | 37.66 | 37.23 | 37.23 | 37.23 | -0.31% | 16,400 |
| Feb 13, 2025 | 37.15 | 37.41 | 37.05 | 37.34 | 37.34 | 1.11% | 12,485 |
| Feb 12, 2025 | 36.70 | 37.09 | 36.70 | 36.93 | 36.93 | -1.10% | 12,111 |
| Feb 11, 2025 | 36.87 | 37.35 | 36.87 | 37.34 | 37.34 | 0.92% | 48,133 |
| Feb 10, 2025 | 36.91 | 37.03 | 36.76 | 37.00 | 37.00 | 0.60% | 24,031 |
| Feb 7, 2025 | 36.95 | 36.98 | 36.65 | 36.78 | 36.78 | -0.81% | 21,698 |
| Feb 6, 2025 | 36.88 | 37.08 | 36.78 | 37.08 | 37.08 | 0.32% | 30,860 |
| Feb 5, 2025 | 36.83 | 37.04 | 36.73 | 36.96 | 36.96 | 1.40% | 12,748 |
| Feb 4, 2025 | 36.16 | 36.53 | 36.13 | 36.45 | 36.45 | 0.43% | 18,695 |
| Feb 3, 2025 | 36.14 | 36.44 | 35.82 | 36.29 | 36.29 | -1.11% | 22,370 |
| Jan 31, 2025 | 36.78 | 36.95 | 36.58 | 36.70 | 36.70 | -0.49% | 29,884 |
| Jan 30, 2025 | 36.74 | 37.15 | 36.57 | 36.88 | 36.88 | 1.10% | 29,974 |
| Jan 29, 2025 | 36.85 | 36.93 | 36.30 | 36.48 | 36.48 | -1.08% | 33,826 |
| Jan 28, 2025 | 36.95 | 37.08 | 36.75 | 36.88 | 36.88 | -0.51% | 22,495 |
| Jan 27, 2025 | 36.62 | 37.16 | 36.62 | 37.07 | 37.07 | 1.90% | 43,788 |
| Jan 24, 2025 | 36.28 | 36.61 | 36.22 | 36.38 | 36.38 | 0.36% | 114,454 |
| Jan 23, 2025 | 35.78 | 36.26 | 35.71 | 36.25 | 36.25 | 1.34% | 128,370 |
| Jan 22, 2025 | 36.28 | 36.28 | 35.77 | 35.77 | 35.77 | -1.68% | 21,176 |
| Jan 21, 2025 | 35.62 | 36.47 | 35.62 | 36.38 | 36.38 | 2.49% | 39,053 |
| Jan 17, 2025 | 35.84 | 35.85 | 35.49 | 35.50 | 35.50 | -0.46% | 20,269 |
| Jan 16, 2025 | 34.97 | 35.69 | 34.97 | 35.66 | 35.66 | 1.76% | 31,308 |