Pacer Industrial Real Estate ETF (INDS)

INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	41.01	41.01	40.79	40.83	-	-0.24%	3,915
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
Jun 3, 2026	37.01	39.40	37.01	39.07	39.03	-0.04%	8,379
Jun 2, 2026	38.90	39.10	38.90	39.09	39.05	0.24%	44,156
Jun 1, 2026	39.54	39.55	38.99	39.00	38.96	-2.34%	4,185
May 29, 2026	40.06	40.22	39.86	39.93	39.89	-0.86%	5,491
May 28, 2026	40.15	40.57	39.93	40.28	40.24	0.01%	7,775
May 27, 2026	40.33	40.52	40.23	40.27	40.24	0.05%	7,597
May 26, 2026	40.14	40.31	40.14	40.26	40.22	0.46%	4,493
May 22, 2026	40.17	40.31	39.91	40.07	40.03	0.03%	7,526
May 21, 2026	39.66	40.12	39.66	40.06	40.02	0.44%	11,183
May 20, 2026	39.49	40.00	39.49	39.89	39.85	1.86%	5,295
May 19, 2026	38.98	39.20	38.98	39.16	39.12	-0.01%	11,726
May 18, 2026	38.76	39.24	38.76	39.16	39.13	1.28%	7,133
May 15, 2026	39.19	39.19	38.66	38.67	38.63	-2.30%	4,521
May 14, 2026	39.84	39.95	39.58	39.58	39.54	-0.34%	3,701
May 13, 2026	39.92	39.92	39.61	39.71	39.67	-1.24%	5,259
May 12, 2026	40.15	40.21	39.78	40.21	40.17	-0.47%	3,397
May 11, 2026	40.41	40.41	40.21	40.40	40.36	-0.30%	6,435
May 8, 2026	40.25	40.56	40.25	40.52	40.48	0.86%	38,579
May 7, 2026	40.31	40.32	39.94	40.18	40.14	-0.29%	15,922
May 6, 2026	39.87	40.41	39.87	40.29	40.25	2.38%	6,633
May 5, 2026	39.13	39.46	39.13	39.36	39.32	0.69%	12,520
May 4, 2026	39.48	39.53	39.02	39.09	39.05	-1.68%	4,822
May 1, 2026	40.00	40.00	39.66	39.75	39.72	-0.32%	4,330
Apr 30, 2026	39.42	39.88	39.42	39.88	39.85	2.21%	3,732
Apr 29, 2026	39.42	39.42	38.87	39.02	38.98	-1.71%	7,195
Apr 28, 2026	39.84	39.84	39.57	39.70	39.66	-0.09%	7,837
Apr 27, 2026	39.88	40.10	39.69	39.73	39.70	-0.52%	4,400
Apr 24, 2026	40.08	40.20	39.94	39.94	39.90	-0.56%	2,556
Apr 23, 2026	40.24	40.25	39.91	40.16	40.13	0.54%	7,761
Apr 22, 2026	40.48	40.48	39.79	39.95	39.91	-0.67%	10,348
Apr 21, 2026	40.74	40.79	40.13	40.22	40.18	-1.23%	8,089
Apr 20, 2026	40.47	40.80	40.47	40.72	40.68	-0.10%	39,442
Apr 17, 2026	38.34	40.81	37.00	40.76	40.72	2.18%	6,921
Apr 16, 2026	39.77	40.07	39.77	39.89	39.85	0.81%	8,457
Apr 15, 2026	39.55	39.57	39.30	39.57	39.53	-0.14%	3,969
Apr 14, 2026	39.18	39.62	39.18	39.62	39.59	1.73%	3,923
Apr 13, 2026	38.65	38.95	38.60	38.95	38.91	0.26%	9,417
Apr 10, 2026	39.03	39.03	38.80	38.85	38.81	-0.21%	4,990
Apr 9, 2026	38.45	39.02	38.45	38.93	38.89	0.31%	4,998
Apr 8, 2026	38.63	38.81	38.62	38.81	38.77	3.37%	53,417
Apr 7, 2026	37.45	37.78	37.09	37.55	37.51	0.10%	6,015
Apr 6, 2026	37.40	37.65	37.40	37.51	37.47	-0.16%	31,498

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

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.