Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
25.38
+0.92 (3.76%)
Apr 22, 2025, 3:56 PM EDT - Market closed

SHPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.3825.3825.3825.3825.380.15%4
Apr 24, 202525.3425.3425.3425.3425.340.90%54
Apr 23, 202525.1225.1225.1225.1225.122.03%54
Apr 22, 202524.6224.6224.6224.6224.620.64%12,088
Apr 21, 202524.4624.4624.4624.4624.46-1.06%2
Apr 17, 202524.7224.7224.7224.7224.721.29%1
Apr 16, 202524.4124.4124.4124.4124.41-1.40%1
Apr 15, 202524.7524.7524.7524.7524.75-0.19%45
Apr 14, 202524.8024.8024.8024.8024.801.18%4
Apr 11, 202524.5124.5124.5124.5124.511.41%7
Apr 10, 202524.1724.1724.1724.1724.17-1.85%9
Apr 9, 202524.6324.6324.6324.6324.637.75%83
Apr 8, 202522.8522.8522.8522.8522.85-1.55%93
Apr 7, 202523.2123.2123.2123.2123.21-1.68%19
Apr 4, 202523.6123.6123.6123.6123.61-4.54%21
Apr 3, 202524.7324.7324.7324.7324.73-5.73%51
Apr 2, 202526.2426.2426.2426.2426.240.72%16
Apr 1, 202526.0526.0526.0526.0526.050.42%21
Mar 31, 202525.9425.9425.9425.9425.940.08%110
Mar 28, 202525.9225.9225.9225.9225.92-1.76%73
Mar 27, 202526.2626.3826.2626.3826.38-0.25%411
Mar 26, 202526.4526.4526.4526.4526.45-0.74%7
Mar 25, 202526.6526.6526.6526.6526.65-0.54%10
Mar 24, 202526.7926.7926.7926.7926.790.99%21
Mar 21, 202526.5326.5326.5326.5326.53-1.11%9
Mar 20, 202526.8326.8326.8326.8326.83-0.74%3
Mar 19, 202527.0327.0327.0327.0327.030.45%1
Mar 18, 202526.9126.9126.9126.9126.91-0.17%1
Mar 17, 202526.9526.9526.9526.9526.951.16%42
Mar 14, 202526.6526.6526.6526.6526.651.82%15
Mar 13, 202526.1726.1726.1726.1726.17-1.30%60
Mar 12, 202526.5226.5226.5226.5226.520.26%13
Mar 11, 202526.4526.4526.4526.4526.45-1.55%23
Mar 10, 202526.8626.8626.8626.8626.86-2.25%1
Mar 7, 202527.4827.4827.4827.4827.480.81%29
Mar 6, 202527.2627.2627.2627.2627.260.15%17
Mar 5, 202527.2227.2227.2227.2227.152.05%17
Mar 4, 202526.6726.6726.6726.6726.61-1.07%11
Mar 3, 202527.4627.4626.9626.9626.90-0.46%237
Feb 28, 202527.0827.0827.0827.0827.020.56%4
Feb 27, 202526.9326.9326.9326.9326.87-1.22%2
Feb 26, 202527.2727.2727.2727.2727.20-0.20%47
Feb 25, 202527.3227.3227.3227.3227.260.72%3
Feb 24, 202527.1327.1327.1327.1327.06-1.06%2
Feb 21, 202527.4227.4227.4227.4227.35-1.49%8
Feb 20, 202527.8327.8327.8327.8327.770.21%4
Feb 19, 202527.7727.7727.7727.7727.71-1.28%7
Feb 18, 202528.1228.1328.1228.1328.070.85%322
Feb 14, 202527.9027.9027.9027.9027.830.15%5
Feb 13, 202527.7427.8527.7427.8527.790.71%910