Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
27.96
-0.13 (-0.45%)
At close: Sep 10, 2025, 4:00 PM
27.96
0.00 (0.00%)
After-hours: Sep 10, 2025, 8:00 PM EDT
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.10 | 28.10 | 28.09 | 27.97 | - | -0.42% | - |
| 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 |
| Aug 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | 0.08% | 59 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.14 | 0.89% | 53 |
| Aug 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | 0.53% | 19 |
| Aug 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.74 | 1.21% | 21 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.41 | -1.10% | 93 |
| Jul 31, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.71 | -0.89% | 16 |
| Jul 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.96 | -0.98% | 132 |
| Jul 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | -1.15% | 28 |
| Jul 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.57 | -0.90% | 9 |
| Jul 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | 0.86% | 44 |
| Jul 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | -1.07% | 47 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.89 | 0.99% | 3 |
| Jul 22, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | 0.77% | 99 |
| Jul 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.39 | 0.33% | 24 |
| Jul 18, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.30 | -0.70% | 49 |
| Jul 17, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.50 | 1.13% | 60 |
| Jul 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.18 | 0.06% | 3 |
| Jul 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | -0.57% | 36 |
| Jul 14, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.33 | -0.47% | 14 |
| Jul 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.46 | -0.78% | 22 |
| Jul 10, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.68 | 0.49% | 11 |
| Jul 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.55 | 0.46% | 10 |
| Jul 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.42 | 1.02% | 11 |
| Jul 7, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.13 | -1.37% | 16 |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.52 | 0.15% | 91 |
| Jul 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 0.85% | 4 |
| Jul 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | 0.87% | 4 |