Pacer Data & Infrastructure Real Estate ETF (SRVR)
NYSEARCA: SRVR · Real-Time Price · USD
31.77
-0.33 (-1.03%)
At close: Oct 31, 2024, 4:00 PM
31.12
-0.65 (-2.05%)
After-hours: Oct 31, 2024, 5:59 PM EDT
SRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 31.87 | 32.01 | 31.77 | 31.77 | 31.77 | -1.03% | 42,561 |
| Oct 30, 2024 | 32.08 | 32.36 | 32.08 | 32.10 | 32.10 | -0.12% | 33,516 |
| Oct 29, 2024 | 32.34 | 32.45 | 32.13 | 32.14 | 32.14 | -1.44% | 33,629 |
| Oct 28, 2024 | 32.40 | 32.89 | 32.40 | 32.61 | 32.61 | 0.65% | 41,300 |
| Oct 25, 2024 | 32.66 | 33.07 | 32.40 | 32.40 | 32.40 | 1.35% | 68,000 |
| Oct 24, 2024 | 31.98 | 32.08 | 31.91 | 31.97 | 31.97 | -0.03% | 25,700 |
| Oct 23, 2024 | 31.80 | 32.00 | 31.80 | 31.98 | 31.98 | 0.47% | 50,000 |
| Oct 22, 2024 | 31.74 | 31.99 | 31.74 | 31.83 | 31.83 | -0.22% | 41,544 |
| Oct 21, 2024 | 32.26 | 32.26 | 31.82 | 31.90 | 31.90 | -1.21% | 42,002 |
| Oct 18, 2024 | 32.30 | 32.38 | 32.26 | 32.29 | 32.29 | 0.34% | 13,900 |
| Oct 17, 2024 | 32.11 | 32.26 | 32.00 | 32.18 | 32.18 | - | 28,108 |
| Oct 16, 2024 | 32.06 | 32.24 | 32.06 | 32.18 | 32.18 | 0.53% | 52,414 |
| Oct 15, 2024 | 31.81 | 32.14 | 31.81 | 32.01 | 32.01 | 0.82% | 38,100 |
| Oct 14, 2024 | 31.49 | 31.81 | 31.45 | 31.75 | 31.75 | 0.41% | 34,900 |
| Oct 11, 2024 | 31.43 | 31.62 | 31.43 | 31.62 | 31.62 | 0.51% | 52,500 |
| Oct 10, 2024 | 31.52 | 31.69 | 31.40 | 31.46 | 31.46 | -0.60% | 66,633 |
| Oct 9, 2024 | 31.55 | 31.66 | 31.47 | 31.65 | 31.65 | 0.09% | 129,300 |
| Oct 8, 2024 | 31.52 | 31.66 | 31.51 | 31.62 | 31.62 | -0.38% | 39,045 |
| Oct 7, 2024 | 31.83 | 31.83 | 31.56 | 31.74 | 31.74 | -0.16% | 31,808 |
| Oct 4, 2024 | 31.98 | 31.98 | 31.62 | 31.79 | 31.79 | -0.25% | 51,300 |
| Oct 3, 2024 | 32.13 | 32.13 | 31.85 | 31.87 | 31.87 | -1.21% | 35,300 |
| Oct 2, 2024 | 32.16 | 32.29 | 31.99 | 32.26 | 32.26 | 0.19% | 113,400 |
| Oct 1, 2024 | 32.27 | 32.27 | 32.01 | 32.20 | 32.20 | 0.19% | 61,502 |
| Sep 30, 2024 | 32.21 | 32.22 | 31.92 | 32.14 | 32.14 | 0.25% | 97,005 |
| Sep 27, 2024 | 32.02 | 32.29 | 32.02 | 32.06 | 32.06 | 0.09% | 27,708 |
| Sep 26, 2024 | 32.33 | 32.33 | 31.93 | 32.03 | 32.03 | -0.40% | 49,449 |
| Sep 25, 2024 | 32.36 | 32.46 | 32.12 | 32.16 | 32.03 | -0.89% | 106,725 |
| Sep 24, 2024 | 32.25 | 32.51 | 32.18 | 32.45 | 32.32 | 0.81% | 127,100 |
| Sep 23, 2024 | 31.96 | 32.19 | 31.96 | 32.19 | 32.06 | 1.32% | 60,800 |
| Sep 20, 2024 | 31.57 | 31.85 | 31.57 | 31.77 | 31.65 | 0.28% | 35,000 |
| Sep 19, 2024 | 31.78 | 31.81 | 31.51 | 31.68 | 31.56 | 0.35% | 59,207 |
| Sep 18, 2024 | 31.80 | 32.26 | 31.57 | 31.57 | 31.45 | -0.85% | 42,600 |
| Sep 17, 2024 | 32.11 | 32.24 | 31.84 | 31.84 | 31.72 | -0.53% | 61,818 |
| Sep 16, 2024 | 31.85 | 32.07 | 31.82 | 32.01 | 31.89 | 0.91% | 32,108 |
| Sep 13, 2024 | 31.67 | 31.82 | 31.62 | 31.72 | 31.60 | 0.83% | 77,000 |
| Sep 12, 2024 | 31.45 | 31.49 | 31.19 | 31.46 | 31.34 | -0.06% | 34,200 |
| Sep 11, 2024 | 31.26 | 31.49 | 30.88 | 31.48 | 31.36 | 0.06% | 31,000 |
| Sep 10, 2024 | 30.82 | 31.46 | 30.82 | 31.46 | 31.34 | 2.34% | 1,224,100 |
| Sep 9, 2024 | 30.71 | 30.91 | 30.60 | 30.74 | 30.62 | 0.59% | 32,948 |
| Sep 6, 2024 | 30.81 | 30.84 | 30.40 | 30.56 | 30.44 | -0.52% | 30,947 |
| Sep 5, 2024 | 30.68 | 30.85 | 30.61 | 30.72 | 30.60 | 1.15% | 45,108 |
| Sep 4, 2024 | 30.32 | 30.54 | 30.20 | 30.37 | 30.25 | 0.53% | 70,600 |
| Sep 3, 2024 | 30.09 | 30.37 | 30.09 | 30.21 | 30.09 | -0.07% | 50,103 |
| Aug 30, 2024 | 30.11 | 30.32 | 29.98 | 30.23 | 30.11 | 0.60% | 132,443 |
| Aug 29, 2024 | 30.13 | 30.13 | 29.92 | 30.05 | 29.93 | -0.17% | 58,400 |
| Aug 28, 2024 | 30.27 | 30.35 | 30.02 | 30.10 | 29.98 | -0.76% | 28,526 |
| Aug 27, 2024 | 30.31 | 30.38 | 30.19 | 30.33 | 30.21 | -0.16% | 62,123 |
| Aug 26, 2024 | 30.60 | 30.64 | 30.36 | 30.38 | 30.26 | -0.13% | 68,100 |
| Aug 23, 2024 | 29.95 | 30.45 | 29.94 | 30.42 | 30.30 | 2.18% | 31,100 |
| Aug 22, 2024 | 29.79 | 29.90 | 29.68 | 29.77 | 29.65 | 0.03% | 20,700 |
| Aug 21, 2024 | 29.67 | 29.79 | 29.53 | 29.76 | 29.64 | 0.68% | 103,600 |
| Aug 20, 2024 | 29.65 | 29.65 | 29.48 | 29.56 | 29.44 | -0.20% | 36,523 |
| Aug 19, 2024 | 29.51 | 29.69 | 29.50 | 29.62 | 29.51 | 0.68% | 41,300 |
| Aug 16, 2024 | 29.30 | 29.44 | 29.28 | 29.42 | 29.31 | 0.34% | 92,239 |
| Aug 15, 2024 | 29.53 | 29.53 | 29.26 | 29.32 | 29.20 | -0.37% | 80,100 |
| Aug 14, 2024 | 29.37 | 29.55 | 29.32 | 29.43 | 29.32 | 0.17% | 27,311 |
| Aug 13, 2024 | 29.32 | 29.38 | 29.25 | 29.38 | 29.26 | 0.93% | 90,337 |
| Aug 12, 2024 | 29.15 | 29.15 | 28.90 | 29.11 | 29.00 | -0.03% | 29,210 |
| Aug 9, 2024 | 29.17 | 29.26 | 29.00 | 29.12 | 29.01 | 0.07% | 56,700 |
| Aug 8, 2024 | 28.77 | 29.14 | 28.65 | 29.10 | 28.99 | 1.36% | 38,400 |
| Aug 7, 2024 | 29.17 | 29.33 | 28.71 | 28.71 | 28.60 | -0.62% | 79,349 |
| Aug 6, 2024 | 28.53 | 29.15 | 28.43 | 28.89 | 28.78 | 1.26% | 48,933 |
| Aug 5, 2024 | 28.89 | 29.21 | 28.49 | 28.53 | 28.42 | -3.55% | 47,900 |
| Aug 2, 2024 | 29.61 | 29.78 | 29.36 | 29.58 | 29.47 | 0.51% | 38,510 |
| Aug 1, 2024 | 29.15 | 29.52 | 29.15 | 29.43 | 29.32 | 1.34% | 72,900 |
| Jul 31, 2024 | 28.89 | 29.22 | 28.84 | 29.04 | 28.93 | 1.11% | 37,325 |
| Jul 30, 2024 | 28.68 | 28.83 | 28.57 | 28.72 | 28.61 | 0.56% | 35,337 |
| Jul 29, 2024 | 28.53 | 28.63 | 28.36 | 28.56 | 28.45 | 0.21% | 94,300 |
| Jul 26, 2024 | 28.16 | 28.53 | 28.16 | 28.50 | 28.39 | 0.99% | 30,701 |
| Jul 25, 2024 | 28.34 | 28.64 | 28.22 | 28.22 | 28.11 | -0.32% | 34,802 |
| Jul 24, 2024 | 28.69 | 28.75 | 28.31 | 28.31 | 28.20 | -1.63% | 31,242 |
| Jul 23, 2024 | 28.78 | 28.97 | 28.76 | 28.78 | 28.67 | 0.07% | 47,848 |
| Jul 22, 2024 | 28.76 | 28.83 | 28.55 | 28.76 | 28.65 | 0.59% | 23,000 |
| Jul 19, 2024 | 28.74 | 28.80 | 28.54 | 28.59 | 28.48 | -0.56% | 54,817 |
| Jul 18, 2024 | 29.02 | 29.26 | 28.73 | 28.75 | 28.64 | -1.30% | 33,217 |
| Jul 17, 2024 | 29.15 | 29.42 | 28.99 | 29.13 | 29.02 | -0.61% | 50,811 |
| Jul 16, 2024 | 29.08 | 29.31 | 28.93 | 29.31 | 29.20 | 1.07% | 62,900 |
| Jul 15, 2024 | 28.97 | 29.03 | 28.85 | 29.00 | 28.89 | - | 67,000 |
| Jul 12, 2024 | 28.88 | 29.14 | 28.88 | 29.00 | 28.89 | 1.01% | 40,700 |
| Jul 11, 2024 | 28.35 | 28.83 | 28.35 | 28.71 | 28.60 | 2.76% | 95,000 |
| Jul 10, 2024 | 27.85 | 27.96 | 27.75 | 27.94 | 27.84 | 0.61% | 148,337 |
| Jul 9, 2024 | 27.68 | 27.78 | 27.55 | 27.77 | 27.66 | 0.11% | 50,000 |
| Jul 8, 2024 | 27.59 | 27.78 | 27.59 | 27.74 | 27.63 | 0.80% | 51,759 |
| Jul 5, 2024 | 27.55 | 27.55 | 27.31 | 27.52 | 27.41 | - | 33,506 |
| Jul 3, 2024 | 27.42 | 27.62 | 27.41 | 27.52 | 27.41 | 0.81% | 33,704 |
| Jul 2, 2024 | 27.22 | 27.35 | 27.11 | 27.30 | 27.19 | 0.40% | 46,300 |
| Jul 1, 2024 | 27.36 | 27.41 | 27.09 | 27.19 | 27.08 | -0.55% | 49,913 |
| Jun 28, 2024 | 27.31 | 27.44 | 27.22 | 27.34 | 27.23 | 1.03% | 319,100 |
| Jun 27, 2024 | 26.90 | 27.15 | 26.90 | 27.06 | 26.96 | -0.33% | 34,700 |
| Jun 26, 2024 | 27.02 | 27.19 | 27.02 | 27.15 | 26.77 | 0.11% | 24,304 |
| Jun 25, 2024 | 27.23 | 27.23 | 26.95 | 27.12 | 26.74 | -0.48% | 50,514 |
| Jun 24, 2024 | 27.26 | 27.61 | 27.25 | 27.25 | 26.87 | 0.15% | 38,400 |
| Jun 21, 2024 | 27.14 | 27.22 | 27.08 | 27.21 | 26.84 | 0.07% | 35,222 |
| Jun 20, 2024 | 27.20 | 27.27 | 27.08 | 27.19 | 26.82 | -0.22% | 66,429 |
| Jun 18, 2024 | 27.24 | 27.45 | 27.21 | 27.25 | 26.87 | 0.07% | 134,216 |
| Jun 17, 2024 | 27.40 | 27.40 | 27.19 | 27.23 | 26.85 | -1.27% | 41,200 |
| Jun 14, 2024 | 27.48 | 27.65 | 27.42 | 27.58 | 27.20 | -0.40% | 38,900 |
| Jun 13, 2024 | 27.77 | 27.82 | 27.59 | 27.69 | 27.30 | 0.22% | 41,635 |
| Jun 12, 2024 | 27.98 | 28.16 | 27.61 | 27.63 | 27.25 | 0.55% | 92,600 |
| Jun 11, 2024 | 27.50 | 27.62 | 27.41 | 27.48 | 27.11 | -0.29% | 27,302 |