Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
29.54
+0.10 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
29.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.33% | 11 |
| Dec 4, 2025 | 29.54 | 29.54 | 29.43 | 29.45 | 29.45 | 0.10% | 172,529 |
| Dec 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | 1.08% | 39 |
| Dec 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.19% | 52 |
| Dec 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.27% | 66 |
| Nov 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.80% | 6 |
| Nov 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.89 | 1.06% | 9 |
| Nov 25, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.39% | 9 |
| Nov 24, 2025 | 28.09 | 28.20 | 28.09 | 28.20 | 28.20 | 0.56% | 628 |
| Nov 21, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.18% | 44 |
| Nov 20, 2025 | 27.66 | 27.66 | 27.44 | 27.44 | 27.44 | -1.40% | 1,116 |
| Nov 19, 2025 | 27.85 | 27.91 | 27.79 | 27.84 | 27.83 | -0.20% | 1,898 |
| Nov 18, 2025 | 27.93 | 27.93 | 27.89 | 27.89 | 27.89 | -1.00% | 2,842 |
| Nov 17, 2025 | 28.46 | 28.46 | 28.17 | 28.17 | 28.17 | -1.45% | 223 |
| Nov 14, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.08% | 114 |
| Nov 13, 2025 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | -1.85% | 107 |
| Nov 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.56% | 6 |
| Nov 11, 2025 | 28.81 | 28.99 | 28.81 | 28.99 | 28.99 | 0.53% | 306 |
| Nov 10, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.48% | 6 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.62% | 12 |
| Nov 6, 2025 | 28.43 | 28.52 | 28.43 | 28.52 | 28.52 | -0.82% | 258 |
| Nov 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.40% | 6 |
| Nov 4, 2025 | 28.65 | 28.65 | 28.64 | 28.64 | 28.64 | -0.88% | 371 |
| Nov 3, 2025 | 28.76 | 28.92 | 28.76 | 28.90 | 28.89 | -0.07% | 176,211 |
| Oct 31, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.65% | 21 |
| Oct 30, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.05% | 6 |
| Oct 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.70% | 56 |
| Oct 28, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.36% | 47 |
| Oct 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.82% | 144 |
| Oct 24, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.31% | 11 |
| Oct 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.21% | 71 |
| Oct 22, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.60% | 7 |
| Oct 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.49% | 7 |
| Oct 20, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.65% | 54 |
| Oct 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.55% | 6 |
| Oct 16, 2025 | 28.59 | 28.59 | 28.52 | 28.58 | 28.58 | 1.03% | 353 |
| Oct 15, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.10% | 536 |
| Oct 14, 2025 | 28.03 | 28.26 | 28.03 | 28.26 | 28.26 | 0.58% | 108 |
| Oct 13, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.28% | 7 |
| Oct 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.42% | 12 |
| Oct 9, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.03% | 28 |
| Oct 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.57% | 8 |
| Oct 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.65% | 8 |
| Oct 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.02% | 53 |
| Oct 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.99% | 537 |
| Oct 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.60% | 84 |
| Oct 1, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.07% | 27 |
| Sep 30, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.26 | -0.01% | 13 |
| Sep 29, 2025 | 28.25 | 28.27 | 28.21 | 28.27 | 28.27 | 0.36% | 1,043 |
| Sep 26, 2025 | 28.12 | 28.17 | 28.12 | 28.17 | 28.17 | 0.51% | 483 |