Skip to main content
Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
27.42
-0.48 (-1.72%)
At close: Feb 18, 2025, 12:31 PM
28.13
+0.72 (2.61%)
After-hours: Feb 18, 2025, 4:10 PM EST

SHPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4227.4227.4227.4227.42-1.49%8
Feb 20, 202527.8327.8327.8327.8327.830.21%4
Feb 19, 202527.7727.7727.7727.7727.77-1.28%7
Feb 18, 202528.1228.1328.1228.1328.130.85%322
Feb 14, 202527.9027.9027.9027.9027.900.15%5
Feb 13, 202527.7427.8527.7427.8527.850.71%910
Feb 12, 202527.6627.6627.6627.6627.66-4
Feb 11, 202527.6627.6627.6627.6627.661.10%2
Feb 10, 202527.3627.3627.3627.3627.361.11%17
Feb 7, 202527.0627.0627.0627.0627.06-0.88%46
Feb 6, 202527.2927.2927.2927.2927.290.23%151
Feb 5, 202527.2327.2327.2327.2327.230.95%151
Feb 4, 202526.9826.9826.9826.9826.981.55%14
Feb 3, 202526.6726.6726.5626.5626.56-2.41%611
Jan 31, 202527.4227.4727.2227.2227.22-0.78%609
Jan 30, 202527.3927.4327.3727.4327.43-0.89%586
Jan 29, 202527.6827.6827.6827.6827.68-0.06%4
Jan 28, 202527.7427.7527.7027.7027.70-0.84%1,366
Jan 27, 202527.9327.9327.9327.9327.930.12%20
Jan 24, 202527.9027.9027.9027.9027.900.05%6
Jan 23, 202527.8827.8827.8827.8827.881.27%5
Jan 22, 202527.5327.5327.5327.5327.530.22%8
Jan 21, 202527.4127.4727.4127.4727.471.86%226
Jan 17, 202526.9726.9726.9726.9726.97-0.13%3
Jan 16, 202527.0027.0027.0027.0027.000.44%7
Jan 15, 202526.9026.9026.8926.8926.891.28%433
Jan 14, 202526.5426.5426.5426.5426.540.67%7
Jan 13, 202526.3726.3726.3726.3726.370.29%5
Jan 10, 202526.2926.2926.2926.2926.29-2.32%581
Jan 8, 202526.9226.9226.9226.9226.920.49%19
Jan 7, 202526.7926.7926.7926.7926.79-0.18%121
Jan 6, 202526.8326.8326.8326.8326.830.64%525
Jan 3, 202526.6626.6626.6626.6626.660.64%112
Jan 2, 202526.6426.6926.5026.5026.50-0.18%1,479
Dec 31, 202426.5426.5426.5026.5426.54-0.18%203
Dec 30, 202426.5926.5926.5926.5926.59-0.59%31
Dec 27, 202426.7526.7526.7526.7526.75-0.71%21
Dec 26, 202426.6126.9426.6126.9426.900.73%212
Dec 24, 202426.7526.7526.7526.7526.700.44%7
Dec 23, 202426.3526.6326.3526.6326.580.44%1,099
Dec 20, 202426.2526.5126.2526.5126.470.54%135
Dec 19, 202426.3926.3926.3726.3726.33-0.66%120
Dec 18, 202426.5526.5526.5526.5526.50-2.27%7
Dec 17, 202427.1927.1927.1627.1627.12-0.97%813
Dec 16, 202427.4327.4327.4327.4327.38-0.51%44
Dec 13, 202427.6427.6427.5727.5727.52-0.07%440
Dec 12, 202427.5927.5927.5927.5927.54-0.37%1
Dec 11, 202427.6927.6927.6927.6927.64-0.33%205
Dec 10, 202427.7827.7827.7827.7827.73-0.08%85
Dec 9, 202427.8027.8027.8027.8027.750.27%2
Dec 6, 202427.7327.7327.7327.7327.68-0.50%23
Dec 5, 202427.8727.8727.8727.8727.82-0.30%5
Dec 4, 202427.9527.9527.9527.9527.900.11%4
Dec 3, 202427.9227.9227.9227.9227.87-0.70%31
Dec 2, 202428.1128.1128.1128.1128.06-0.19%23
Nov 29, 202428.1728.1728.1728.1728.120.92%1
Nov 27, 202428.0028.0027.9127.9127.86-0.20%404
Nov 26, 202427.9727.9727.9727.9727.92-0.82%3
Nov 25, 202428.2028.2028.2028.2028.150.79%9
Nov 22, 202427.9727.9727.9727.9727.930.68%3
Nov 21, 202427.7927.7927.7927.7927.740.90%6
Nov 20, 202427.5427.5427.5427.5427.49-0.05%40
Nov 19, 202427.5527.5527.5527.5527.51-0.21%26
Nov 18, 202427.6527.6527.6127.6127.560.52%808
Nov 15, 202427.4727.4727.4727.4727.42-0.60%31
Nov 14, 202427.7227.7227.6327.6327.58-0.41%113
Nov 13, 202427.7527.7527.7527.7527.70-0.04%1
Nov 12, 202427.7127.7627.7127.7627.71-1.29%421
Nov 11, 202428.1228.1228.1228.1228.070.09%-
Nov 8, 202428.0928.0928.0928.0928.05-0.64%9
Nov 7, 202428.2828.2828.2828.2828.230.57%1
Nov 6, 202428.1228.1228.1228.1228.071.27%3
Nov 5, 202427.7627.7627.7627.7627.721.25%30
Nov 4, 202427.4227.4227.4227.4227.370.05%22
Nov 1, 202427.5727.5727.4127.4127.36-122
Oct 31, 202427.3927.4127.3927.4127.36-0.42%100
Oct 30, 202427.7227.7227.5227.5227.47-0.39%245
Oct 29, 202427.6327.6327.6327.6327.58-0.14%3
Oct 28, 202427.6727.6727.6727.6727.620.83%3
Oct 25, 202427.4427.4427.4427.4427.39-2
Oct 24, 202427.3827.4427.3827.4427.390.50%548
Oct 23, 202427.3027.3027.3027.3027.25-0.91%3
Oct 22, 202427.4927.5527.4927.5527.500.55%103
Oct 21, 202427.4027.4027.4027.4027.35-1.07%21
Oct 18, 202427.7027.7027.7027.7027.650.49%1
Oct 17, 202427.5627.5627.5627.5627.51-0.90%2
Oct 16, 202427.8127.8127.8127.8127.760.75%4
Oct 15, 202427.6027.6027.6027.6027.56-0.98%8
Oct 14, 202427.8827.8827.8827.8827.830.72%84
Oct 11, 202427.6827.6827.6827.6827.631.16%1
Oct 10, 202427.3627.3627.3627.3627.31-0.19%2
Oct 9, 202427.4127.4127.4127.4127.360.25%6
Oct 8, 202427.3427.3427.3427.3427.300.41%40
Oct 7, 202427.2327.2327.2327.2327.18-0.58%12
Oct 4, 202427.3927.3927.3927.3927.34-0.61%14
Oct 3, 202427.5627.5627.5627.5627.51-0.94%16
Oct 2, 202427.9027.9027.8227.8227.77-0.10%2,908
Oct 1, 202427.8527.8527.8527.8527.80-0.96%14
Sep 30, 202428.1228.1228.1228.1228.070.24%-
Sep 27, 202428.0528.0528.0528.0528.000.07%4