Skip to main content
Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
26.05
+0.13 (0.50%)
Mar 31, 2025, 3:08 PM EDT - Market closed

SHPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202525.9425.9425.9425.9425.940.08%110
Mar 28, 202525.9225.9225.9225.9225.92-1.76%73
Mar 27, 202526.2626.3826.2626.3826.38-0.25%411
Mar 26, 202526.4526.4526.4526.4526.45-0.74%7
Mar 25, 202526.6526.6526.6526.6526.65-0.54%10
Mar 24, 202526.7926.7926.7926.7926.790.99%21
Mar 21, 202526.5326.5326.5326.5326.53-1.11%9
Mar 20, 202526.8326.8326.8326.8326.83-0.74%3
Mar 19, 202527.0327.0327.0327.0327.030.45%1
Mar 18, 202526.9126.9126.9126.9126.91-0.17%1
Mar 17, 202526.9526.9526.9526.9526.951.16%42
Mar 14, 202526.6526.6526.6526.6526.651.82%15
Mar 13, 202526.1726.1726.1726.1726.17-1.30%60
Mar 12, 202526.5226.5226.5226.5226.520.26%13
Mar 11, 202526.4526.4526.4526.4526.45-1.55%23
Mar 10, 202526.8626.8626.8626.8626.86-2.25%1
Mar 7, 202527.4827.4827.4827.4827.480.81%29
Mar 6, 202527.2627.2627.2627.2627.260.15%17
Mar 5, 202527.2227.2227.2227.2227.152.05%17
Mar 4, 202526.6726.6726.6726.6726.61-1.07%11
Mar 3, 202527.4627.4626.9626.9626.90-0.46%237
Feb 28, 202527.0827.0827.0827.0827.020.56%4
Feb 27, 202526.9326.9326.9326.9326.87-1.22%2
Feb 26, 202527.2727.2727.2727.2727.20-0.20%47
Feb 25, 202527.3227.3227.3227.3227.260.72%3
Feb 24, 202527.1327.1327.1327.1327.06-1.06%2
Feb 21, 202527.4227.4227.4227.4227.35-1.49%8
Feb 20, 202527.8327.8327.8327.8327.770.21%4
Feb 19, 202527.7727.7727.7727.7727.71-1.28%7
Feb 18, 202528.1228.1328.1228.1328.070.85%322
Feb 14, 202527.9027.9027.9027.9027.830.15%5
Feb 13, 202527.7427.8527.7427.8527.790.71%910
Feb 12, 202527.6627.6627.6627.6627.59-4
Feb 11, 202527.6627.6627.6627.6627.591.10%2
Feb 10, 202527.3627.3627.3627.3627.291.11%17
Feb 7, 202527.0627.0627.0627.0626.99-0.88%46
Feb 6, 202527.2927.2927.2927.2927.230.23%151
Feb 5, 202527.2327.2327.2327.2327.170.95%151
Feb 4, 202526.9826.9826.9826.9826.911.55%14
Feb 3, 202526.6726.6726.5626.5626.50-2.41%611
Jan 31, 202527.4227.4727.2227.2227.16-0.78%609
Jan 30, 202527.3927.4327.3727.4327.37-0.89%586
Jan 29, 202527.6827.6827.6827.6827.61-0.06%4
Jan 28, 202527.7427.7527.7027.7027.63-0.84%1,366
Jan 27, 202527.9327.9327.9327.9327.860.12%20
Jan 24, 202527.9027.9027.9027.9027.830.05%6
Jan 23, 202527.8827.8827.8827.8827.821.27%5
Jan 22, 202527.5327.5327.5327.5327.470.22%8
Jan 21, 202527.4127.4727.4127.4727.411.86%226
Jan 17, 202526.9726.9726.9726.9726.91-0.13%3