Skip to main content
Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
27.91
+0.35 (1.28%)
Sep 18, 2024, 3:28 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.6827.6827.6827.6827.68-0.80%40
Sep 24, 202427.9127.9127.9127.9127.911.28%8
Sep 23, 202427.5527.5527.5527.5527.550.49%3
Sep 20, 202427.4227.4227.4227.4227.42-2.07%1
Sep 19, 202428.0028.0028.0028.0028.001.75%115
Sep 18, 202427.5327.6827.5227.5227.52-0.12%3,541
Sep 17, 202427.5527.5527.5527.5527.550.38%3
Sep 16, 202427.4527.4527.4527.4527.450.91%69
Sep 13, 202427.2027.2027.2027.2027.200.10%3
Sep 12, 202427.1727.1727.1727.1727.171.18%13
Sep 11, 202426.8526.8526.8526.8526.850.33%4
Sep 10, 202426.7726.7726.7726.7726.77-0.01%5
Sep 9, 202426.7726.7726.7726.7726.770.96%-
Sep 6, 202426.5126.5126.5126.5126.51-1.31%3
Sep 5, 202426.9726.9726.8726.8726.87-1.42%302
Sep 4, 202427.2527.2527.2527.2527.250.47%7
Sep 3, 202427.1327.1327.1327.1327.13-1.19%6
Aug 30, 202427.4527.4527.4527.4527.450.76%23
Aug 29, 202427.4427.4427.2527.2527.250.06%201
Aug 28, 202427.2327.2327.2327.2327.23-0.27%5
Aug 27, 202427.3127.3127.3127.3127.310.07%5
Aug 26, 202427.2927.2927.2927.2927.29-0.47%13
Aug 23, 202427.4227.4227.4227.4227.421.45%13
Aug 22, 202427.0927.0927.0227.0227.02-0.62%204
Aug 21, 202427.1927.1927.1927.1927.190.74%3
Aug 20, 202426.9926.9926.9926.9926.99-0.37%6
Aug 19, 202427.0927.0927.0927.0927.091.09%1
Aug 16, 202426.8026.8026.8026.8026.800.37%36
Aug 15, 202426.7026.7026.7026.7026.701.10%23
Aug 14, 202426.4126.4126.4126.4126.410.51%23
Aug 13, 202426.2826.2826.2826.2826.281.14%14
Aug 12, 202425.9825.9825.9825.9825.98-0.22%25
Aug 9, 202426.0326.0326.0326.0326.03-0.23%2
Aug 8, 202426.0826.0926.0826.0926.091.37%116
Aug 7, 202425.7425.7425.7425.7425.74-0.50%72
Aug 6, 202425.8725.8725.8725.8725.870.97%5
Aug 5, 202425.6025.6225.6025.6225.62-2.24%108
Aug 2, 202426.2126.2126.2126.2126.21-2.00%2
Aug 1, 202426.7426.7426.7426.7426.74-2.34%4
Jul 31, 202427.3827.3827.3827.3827.381.28%4
Jul 30, 202427.0427.0427.0427.0427.040.40%22
Jul 29, 202426.9326.9326.9326.9326.93-0.10%2
Jul 26, 202426.9626.9626.9626.9626.961.22%5
Jul 25, 202426.6326.6326.6326.6326.63-0.06%186
Jul 24, 202426.6526.6526.6526.6526.65-1.14%105
Jul 23, 202426.9526.9526.9526.9526.95-1.01%9
Jul 22, 202427.2327.2327.2327.2327.231.10%15
Jul 19, 202426.9326.9326.9326.9326.93-0.41%114
Jul 18, 202427.3027.3027.0427.0427.04-1.42%348
Jul 17, 202427.4327.4327.4327.4327.43-0.91%46
Jul 16, 202427.6827.6827.6827.6827.681.76%4
Jul 15, 202427.2127.2127.2127.2127.210.63%2
Jul 12, 202427.0427.0427.0427.0427.040.74%2
Jul 11, 202426.8226.8426.8226.8426.841.13%107
Jul 10, 202426.5426.5426.5426.5426.541.20%4
Jul 9, 202426.2726.2726.2326.2326.23-0.94%133
Jul 8, 202426.4726.4726.4726.4726.47-0.94%3
Jul 5, 202426.7326.7326.7326.7326.73-0.45%4
Jul 3, 202426.8526.8526.8526.8526.851.15%147
Jul 2, 202426.5426.5426.5426.5426.540.34%6
Jul 1, 202426.4526.4526.4526.4526.450.01%44
Jun 28, 202426.4526.4526.4526.4526.450.68%7
Jun 27, 202426.3326.3326.2726.2726.27-2.27%104
Jun 26, 202426.8826.8826.8826.8826.320.97%48
Jun 25, 202426.6226.6226.6226.6226.07-0.48%48
Jun 24, 202426.8326.8326.7526.7526.190.61%109
Jun 21, 202426.5926.5926.5926.5926.04-0.32%2
Jun 20, 202426.6726.6726.6726.6726.120.42%2
Jun 18, 202426.5626.5626.5626.5626.010.14%2
Jun 17, 202426.5326.5326.5326.5325.970.68%2
Jun 14, 202426.2526.3526.2526.3525.80-0.79%151
Jun 13, 202426.5626.5626.5626.5626.01-1.18%6
Jun 12, 202427.0527.0526.8826.8826.320.87%453
Jun 11, 202426.6426.6426.6426.6426.09-1.39%2
Jun 10, 202427.0227.0227.0227.0226.460.23%3
Jun 7, 202426.9626.9626.9626.9626.40-0.84%-
Jun 6, 202427.1827.1827.1827.1826.620.58%8
Jun 5, 202427.0327.0327.0327.0326.471.01%8
Jun 4, 202426.7026.7626.7026.7626.20-0.30%400
Jun 3, 202426.8426.8426.8426.8426.28-0.29%3
May 31, 202426.9226.9226.9226.9226.361.21%2
May 30, 202426.6026.6026.6026.6026.040.15%7
May 29, 202426.5626.5626.5626.5626.00-1.31%41
May 28, 202426.9126.9126.9126.9126.35-0.24%1
May 24, 202426.9626.9726.9626.9726.410.62%100
May 23, 202427.0027.0026.8126.8126.25-0.66%2,001
May 22, 202426.9926.9926.9926.9926.43-0.47%2
May 21, 202427.1127.1127.1127.1126.55-0.96%2
May 20, 202427.3827.3827.3827.3826.81-0.15%27
May 17, 202427.4227.4227.4227.4226.85-0.20%3
May 16, 202427.4727.4727.4727.4726.900.27%27
May 15, 202427.4027.4027.4027.4026.830.57%27
May 14, 202427.2527.2527.2527.2526.68-0.34%1
May 13, 202427.3427.3427.3427.3426.770.16%19
May 10, 202427.3027.3027.3027.3026.730.42%10
May 9, 202427.1827.1827.1827.1826.620.77%5
May 8, 202426.9726.9726.9726.9726.410.56%9
May 7, 202426.8226.8226.8226.8226.270.43%9
May 6, 202426.7126.7126.7126.7126.150.35%20
May 3, 202426.6226.6226.6226.6226.060.79%25