Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
28.92
+0.19 (0.65%)
Oct 20, 2025, 10:59 AM EDT - Market open
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.27 | -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 |
| Sep 25, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.50% | 5 |
| Sep 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.49% | 4 |
| Sep 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.34% | 4 |
| Sep 22, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.06% | 69 |
| Sep 19, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.76% | 41 |
| Sep 18, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.77% | 15 |
| Sep 17, 2025 | 28.33 | 28.33 | 28.19 | 28.19 | 28.19 | -0.30% | 1,050 |
| Sep 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.40% | 39 |
| Sep 15, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.23% | 127 |
| Sep 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.40% | 9 |
| Sep 11, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.89% | 6 |
| Sep 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.45% | 14 |
| Sep 9, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.68% | 18 |
| Sep 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.36% | 3 |
| Sep 5, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.32% | 3 |
| Sep 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.61% | 64 |
| Sep 3, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.84 | 0.20% | 70 |
| Sep 2, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.79 | -0.91% | 23 |
| Aug 29, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.04 | -0.54% | 130 |
| Aug 28, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.19 | 0.16% | 11 |
| Aug 27, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.15 | - | 5 |
| Aug 26, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.15 | 0.23% | 11 |
| Aug 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | -1.40% | 4 |
| Aug 22, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 1.77% | 322 |
| Aug 21, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | -0.51% | 8 |
| Aug 20, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.13 | -0.47% | 32 |
| Aug 19, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | 0.59% | 71 |
| Aug 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.09 | -0.30% | 34 |
| Aug 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.18 | -0.29% | 6 |
| Aug 14, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | -0.65% | 21 |
| Aug 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.44 | 0.70% | 5 |
| Aug 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.25 | 1.05% | 11 |
| Aug 11, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.95 | -0.99% | 104 |
| Aug 8, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.23 | 0.25% | 3 |