Skip to main content
Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
27.79
+0.22 (0.81%)
Jun 6, 2025, 4:00 PM - Market closed

SHPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.7927.7927.7927.7927.790.80%14
Jun 5, 202527.5727.5727.5727.5727.57-1.05%64
Jun 4, 202527.8627.8627.8627.8627.730.40%10
Jun 3, 202527.7527.7527.7527.7527.610.19%33
Jun 2, 202527.7027.7027.7027.7027.560.21%3
May 30, 202527.6427.6427.6427.6427.510.10%205
May 29, 202527.6227.6227.6227.6227.480.17%205
May 28, 202527.5727.5727.5727.5727.43-0.82%6
May 27, 202527.8027.8027.8027.8027.661.51%39
May 23, 202527.2827.4427.2827.3827.25-0.70%657
May 22, 202527.4427.5827.4427.5827.440.57%17,407
May 21, 202527.4227.4227.4227.4227.28-1.19%1
May 20, 202527.7527.7527.7527.7527.61-0.23%4
May 19, 202527.8227.8227.8227.8227.680.23%65
May 16, 202527.7827.7827.7527.7527.610.44%736
May 15, 202527.6327.6327.6327.6327.490.84%7
May 14, 202527.4027.4027.4027.4027.260.57%16
May 13, 202527.2527.2527.2527.2527.110.45%189
May 12, 202527.1327.1327.1227.1226.994.27%489
May 9, 202526.0226.0226.0026.0125.88-0.47%1,957
May 8, 202526.1426.1426.1426.1426.010.94%215
May 7, 202525.8325.8925.8325.8925.760.10%210
May 6, 202525.8725.8725.8725.8725.74-1.22%3
May 5, 202526.1826.1926.1826.1926.06-0.14%100
May 2, 202526.0926.2226.0926.2226.092.80%324
May 1, 202525.5125.5125.5125.5125.38-0.28%77
Apr 30, 202525.5825.5825.5825.5825.450.31%14
Apr 29, 202525.5025.5025.5025.5025.370.07%14
Apr 28, 202525.4825.4825.4825.4825.350.41%19
Apr 25, 202525.3825.3825.3825.3825.250.15%4
Apr 24, 202525.3425.3425.3425.3425.210.90%54
Apr 23, 202525.1225.1225.1225.1224.992.03%54
Apr 22, 202524.6224.6224.6224.6224.490.64%12,088
Apr 21, 202524.4624.4624.4624.4624.34-1.06%2
Apr 17, 202524.7224.7224.7224.7224.601.29%1
Apr 16, 202524.4124.4124.4124.4124.29-1.40%1
Apr 15, 202524.7524.7524.7524.7524.63-0.19%45
Apr 14, 202524.8024.8024.8024.8024.681.18%4
Apr 11, 202524.5124.5124.5124.5124.391.41%7
Apr 10, 202524.1724.1724.1724.1724.05-1.85%9
Apr 9, 202524.6324.6324.6324.6324.507.75%83
Apr 8, 202522.8522.8522.8522.8522.74-1.55%93
Apr 7, 202523.2123.2123.2123.2123.10-1.68%19
Apr 4, 202523.6123.6123.6123.6123.49-4.54%21
Apr 3, 202524.7324.7324.7324.7324.61-5.73%51
Apr 2, 202526.2426.2426.2426.2426.100.72%16
Apr 1, 202526.0526.0526.0526.0525.920.42%21
Mar 31, 202525.9425.9425.9425.9425.810.08%110
Mar 28, 202525.9225.9225.9225.9225.79-1.76%73
Mar 27, 202526.2626.3826.2626.3826.25-0.25%411