Skip to main content
Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
26.25
-0.12 (-0.46%)
At close: Dec 20, 2024, 10:30 AM
26.51
+0.26 (1.01%)
After-hours: Dec 20, 2024, 4:10 PM EST

SHPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2526.5126.2526.5126.510.54%135
Dec 19, 202426.3926.3926.3726.3726.37-0.66%120
Dec 18, 202426.5526.5526.5526.5526.55-2.27%7
Dec 17, 202427.1927.1927.1627.1627.16-0.97%813
Dec 16, 202427.4327.4327.4327.4327.43-0.51%44
Dec 13, 202427.6427.6427.5727.5727.57-0.07%440
Dec 12, 202427.5927.5927.5927.5927.59-0.37%1
Dec 11, 202427.6927.6927.6927.6927.69-0.33%205
Dec 10, 202427.7827.7827.7827.7827.78-0.08%85
Dec 9, 202427.8027.8027.8027.8027.800.27%2
Dec 6, 202427.7327.7327.7327.7327.73-0.50%23
Dec 5, 202427.8727.8727.8727.8727.87-0.30%5
Dec 4, 202427.9527.9527.9527.9527.950.11%4
Dec 3, 202427.9227.9227.9227.9227.92-0.70%31
Dec 2, 202428.1128.1128.1128.1128.11-0.19%23
Nov 29, 202428.1728.1728.1728.1728.170.92%1
Nov 27, 202428.0028.0027.9127.9127.91-0.20%404
Nov 26, 202427.9727.9727.9727.9727.97-0.82%3
Nov 25, 202428.2028.2028.2028.2028.200.79%9
Nov 22, 202427.9727.9727.9727.9727.970.68%3
Nov 21, 202427.7927.7927.7927.7927.790.90%6
Nov 20, 202427.5427.5427.5427.5427.54-0.05%40
Nov 19, 202427.5527.5527.5527.5527.55-0.21%26
Nov 18, 202427.6527.6527.6127.6127.610.52%808
Nov 15, 202427.4727.4727.4727.4727.47-0.60%31
Nov 14, 202427.7227.7227.6327.6327.63-0.41%113
Nov 13, 202427.7527.7527.7527.7527.75-0.04%1
Nov 12, 202427.7127.7627.7127.7627.76-1.29%421
Nov 11, 202428.1228.1228.1228.1228.120.09%-
Nov 8, 202428.0928.0928.0928.0928.09-0.64%9
Nov 7, 202428.2828.2828.2828.2828.280.57%1
Nov 6, 202428.1228.1228.1228.1228.121.27%3
Nov 5, 202427.7627.7627.7627.7627.761.25%30
Nov 4, 202427.4227.4227.4227.4227.420.05%22
Nov 1, 202427.5727.5727.4127.4127.41-122
Oct 31, 202427.3927.4127.3927.4127.41-0.42%100
Oct 30, 202427.7227.7227.5227.5227.52-0.39%245
Oct 29, 202427.6327.6327.6327.6327.63-0.14%3
Oct 28, 202427.6727.6727.6727.6727.670.83%3
Oct 25, 202427.4427.4427.4427.4427.44-2
Oct 24, 202427.3827.4427.3827.4427.440.50%548
Oct 23, 202427.3027.3027.3027.3027.30-0.91%3
Oct 22, 202427.4927.5527.4927.5527.550.55%103
Oct 21, 202427.4027.4027.4027.4027.40-1.07%21
Oct 18, 202427.7027.7027.7027.7027.700.49%1
Oct 17, 202427.5627.5627.5627.5627.56-0.90%2
Oct 16, 202427.8127.8127.8127.8127.810.75%4
Oct 15, 202427.6027.6027.6027.6027.60-0.98%8
Oct 14, 202427.8827.8827.8827.8827.880.72%84
Oct 11, 202427.6827.6827.6827.6827.681.16%1
Oct 10, 202427.3627.3627.3627.3627.36-0.19%2
Oct 9, 202427.4127.4127.4127.4127.410.25%6
Oct 8, 202427.3427.3427.3427.3427.340.41%40
Oct 7, 202427.2327.2327.2327.2327.23-0.58%12
Oct 4, 202427.3927.3927.3927.3927.39-0.61%14
Oct 3, 202427.5627.5627.5627.5627.56-0.94%16
Oct 2, 202427.9027.9027.8227.8227.82-0.10%2,908
Oct 1, 202427.8527.8527.8527.8527.85-0.96%14
Sep 30, 202428.1228.1228.1228.1228.120.24%-
Sep 27, 202428.0528.0528.0528.0528.050.07%4
Sep 26, 202428.0328.0328.0328.0328.031.25%2
Sep 25, 202427.6827.6827.6827.6827.65-0.80%40
Sep 24, 202427.9127.9127.9127.9127.871.28%8
Sep 23, 202427.5527.5527.5527.5527.520.49%3
Sep 20, 202427.4227.4227.4227.4227.38-2.07%1
Sep 19, 202428.0028.0028.0028.0027.961.75%115
Sep 18, 202427.5327.6827.5227.5227.48-0.12%3,541
Sep 17, 202427.5527.5527.5527.5527.520.38%3
Sep 16, 202427.4527.4527.4527.4527.410.91%69
Sep 13, 202427.2027.2027.2027.2027.170.10%3
Sep 12, 202427.1727.1727.1727.1727.141.18%13
Sep 11, 202426.8526.8526.8526.8526.820.33%4
Sep 10, 202426.7726.7726.7726.7726.73-0.01%5
Sep 9, 202426.7726.7726.7726.7726.740.96%-
Sep 6, 202426.5126.5126.5126.5126.48-1.31%3
Sep 5, 202426.9726.9726.8726.8726.83-1.42%302
Sep 4, 202427.2527.2527.2527.2527.220.47%7
Sep 3, 202427.1327.1327.1327.1327.09-1.19%6
Aug 30, 202427.4527.4527.4527.4527.420.76%23
Aug 29, 202427.4427.4427.2527.2527.210.06%201
Aug 28, 202427.2327.2327.2327.2327.20-0.27%5
Aug 27, 202427.3127.3127.3127.3127.270.07%5
Aug 26, 202427.2927.2927.2927.2927.25-0.47%13
Aug 23, 202427.4227.4227.4227.4227.381.45%13
Aug 22, 202427.0927.0927.0227.0226.99-0.62%204
Aug 21, 202427.1927.1927.1927.1927.160.74%3
Aug 20, 202426.9926.9926.9926.9926.96-0.37%6
Aug 19, 202427.0927.0927.0927.0927.061.09%1
Aug 16, 202426.8026.8026.8026.8026.770.37%36
Aug 15, 202426.7026.7026.7026.7026.671.10%23
Aug 14, 202426.4126.4126.4126.4126.380.51%23
Aug 13, 202426.2826.2826.2826.2826.241.14%14
Aug 12, 202425.9825.9825.9825.9825.95-0.22%25
Aug 9, 202426.0326.0326.0326.0326.00-0.23%2
Aug 8, 202426.0826.0926.0826.0926.061.37%116
Aug 7, 202425.7425.7425.7425.7425.71-0.50%72
Aug 6, 202425.8725.8725.8725.8725.840.97%5
Aug 5, 202425.6025.6225.6025.6225.59-2.24%108
Aug 2, 202426.2126.2126.2126.2126.18-2.00%2
Aug 1, 202426.7426.7426.7426.7426.71-2.34%4