Pacer Industrial Real Estate ETF (INDS)

NYSEARCA: INDS · Real-Time Price · USD

41.49

-0.08 (-0.19%)

At close: Aug 14, 2026, 4:00 PM EDT

41.37

-0.12 (-0.29%)

After-hours: Aug 14, 2026, 8:00 PM EDT

INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.54	41.54	41.37	41.49	41.49	-0.19%	2,370
Aug 13, 2026	41.64	41.67	41.47	41.57	41.57	0.69%	12,851
Aug 12, 2026	41.16	41.36	41.13	41.28	41.28	0.37%	7,569
Aug 11, 2026	41.07	41.27	41.06	41.13	41.13	-0.07%	21,484
Aug 10, 2026	41.22	41.23	40.95	41.16	41.16	-1.22%	11,210
Aug 7, 2026	41.73	41.93	41.60	41.67	41.67	0.32%	7,285
Aug 6, 2026	41.77	41.77	41.51	41.54	41.54	-0.60%	6,935
Aug 5, 2026	41.72	41.79	41.58	41.79	41.79	-0.24%	5,915
Aug 4, 2026	41.59	42.00	41.59	41.89	41.89	-0.27%	62,179
Aug 3, 2026	42.13	42.14	41.91	42.00	42.00	-0.19%	7,054
Jul 31, 2026	41.76	42.12	41.76	42.08	42.08	0.06%	2,126
Jul 30, 2026	42.45	42.45	41.65	42.06	42.05	-0.77%	6,125
Jul 29, 2026	42.80	42.80	42.38	42.38	42.38	-0.72%	6,843
Jul 28, 2026	42.76	43.04	42.69	42.69	42.69	0.82%	6,966
Jul 27, 2026	42.35	42.61	42.26	42.34	42.34	0.24%	6,791
Jul 24, 2026	41.66	42.27	41.66	42.24	42.24	1.79%	6,462
Jul 23, 2026	41.48	41.67	41.47	41.50	41.50	0.11%	9,509
Jul 22, 2026	41.85	41.85	41.43	41.45	41.45	-0.68%	8,216
Jul 21, 2026	41.78	41.86	41.60	41.74	41.74	-0.68%	7,440
Jul 20, 2026	42.27	42.27	39.50	42.02	42.02	-0.76%	9,451
Jul 17, 2026	42.54	42.91	42.09	42.34	42.34	-0.07%	6,758
Jul 16, 2026	42.00	42.37	41.99	42.37	42.37	3.05%	3,747
Jul 15, 2026	41.02	41.51	41.01	41.11	41.11	-0.01%	34,118
Jul 14, 2026	41.01	41.18	41.01	41.12	41.12	0.45%	10,235
Jul 13, 2026	40.97	41.13	40.77	40.94	40.94	0.14%	5,313
Jul 10, 2026	40.51	40.88	40.51	40.88	40.88	0.54%	5,042
Jul 9, 2026	40.62	40.94	40.62	40.66	40.66	0.17%	6,997
Jul 8, 2026	41.00	41.00	40.56	40.59	40.59	-1.77%	17,117
Jul 7, 2026	41.09	41.53	41.09	41.33	41.32	1.21%	10,228
Jul 6, 2026	40.76	40.83	40.66	40.83	40.83	-0.51%	9,726
Jul 2, 2026	40.68	41.05	40.68	41.04	41.04	1.44%	9,981
Jul 1, 2026	39.99	40.62	39.99	40.46	40.46	0.62%	21,753
Jun 30, 2026	40.60	40.60	40.18	40.21	40.21	-1.29%	4,708
Jun 29, 2026	40.82	40.82	40.34	40.73	40.73	-0.46%	5,794
Jun 26, 2026	40.94	41.00	40.73	40.92	40.92	0.76%	4,005
Jun 25, 2026	40.69	40.69	40.16	40.61	40.61	0.39%	19,173
Jun 24, 2026	40.80	40.80	40.25	40.45	40.45	0.67%	33,177
Jun 23, 2026	40.11	40.43	40.11	40.18	40.18	0.44%	7,722
Jun 22, 2026	39.68	40.16	39.68	40.01	40.01	0.50%	3,599
Jun 18, 2026	39.65	39.82	39.55	39.81	39.81	0.69%	6,517
Jun 17, 2026	40.28	40.28	39.38	39.54	39.54	-2.48%	4,921
Jun 16, 2026	40.94	40.94	39.60	40.54	40.54	-0.30%	2,950
Jun 15, 2026	41.01	41.01	40.67	40.67	40.67	-0.65%	6,010
Jun 12, 2026	40.77	41.08	40.75	40.93	40.93	0.47%	4,020
Jun 11, 2026	40.66	40.84	40.44	40.74	40.74	0.65%	2,486
Jun 10, 2026	40.52	40.96	40.48	40.48	40.48	0.22%	3,496
Jun 9, 2026	39.62	40.49	39.62	40.39	40.39	2.46%	5,880
Jun 8, 2026	39.54	39.54	39.27	39.42	39.42	-0.15%	5,625
Jun 5, 2026	39.56	39.78	39.48	39.48	39.48	-0.24%	6,993
Jun 4, 2026	39.53	39.57	39.38	39.57	39.57	1.38%	3,504