Pacer Data & Infrastructure Real Estate ETF (SRVR)
NYSEARCA: SRVR · Real-Time Price · USD
32.30
+0.28 (0.87%)
At close: Mar 9, 2026, 4:00 PM EDT
32.36
+0.06 (0.19%)
After-hours: Mar 9, 2026, 4:00 PM EDT
SRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.63 | 32.38 | 31.45 | 32.35 | - | 1.03% | 85,794 |
| Mar 6, 2026 | 31.97 | 32.30 | 31.90 | 32.02 | 32.02 | -0.74% | 89,966 |
| Mar 5, 2026 | 32.63 | 32.63 | 31.96 | 32.26 | 32.26 | -2.33% | 86,193 |
| Mar 4, 2026 | 32.82 | 33.10 | 32.56 | 33.03 | 32.79 | 0.52% | 86,574 |
| Mar 3, 2026 | 32.72 | 33.02 | 32.25 | 32.86 | 32.62 | -2.20% | 74,962 |
| Mar 2, 2026 | 33.19 | 33.71 | 33.12 | 33.60 | 33.36 | -0.13% | 61,595 |
| Feb 27, 2026 | 33.08 | 33.65 | 33.08 | 33.65 | 33.40 | 1.07% | 80,778 |
| Feb 26, 2026 | 33.57 | 33.58 | 32.98 | 33.29 | 33.05 | -0.63% | 88,680 |
| Feb 25, 2026 | 33.68 | 33.80 | 33.50 | 33.50 | 33.26 | 0.03% | 79,439 |
| Feb 24, 2026 | 33.14 | 33.49 | 33.10 | 33.49 | 33.25 | 1.22% | 66,572 |
| Feb 23, 2026 | 32.96 | 33.12 | 32.94 | 33.09 | 32.85 | -0.02% | 48,926 |
| Feb 20, 2026 | 32.83 | 33.33 | 32.75 | 33.09 | 32.85 | 0.88% | 91,282 |
| Feb 19, 2026 | 32.68 | 32.87 | 32.66 | 32.80 | 32.56 | 0.06% | 51,917 |
| Feb 18, 2026 | 33.27 | 33.29 | 32.61 | 32.78 | 32.54 | -1.50% | 74,984 |
| Feb 17, 2026 | 33.31 | 33.40 | 33.01 | 33.28 | 33.04 | -0.03% | 114,432 |
| Feb 13, 2026 | 33.08 | 33.40 | 32.91 | 33.29 | 33.05 | 1.09% | 662,407 |
| Feb 12, 2026 | 32.69 | 33.30 | 32.69 | 32.93 | 32.69 | 3.07% | 161,507 |
| Feb 11, 2026 | 31.87 | 31.99 | 31.58 | 31.95 | 31.72 | 0.73% | 42,734 |
| Feb 10, 2026 | 31.63 | 31.83 | 31.43 | 31.72 | 31.49 | 0.51% | 52,145 |
| Feb 9, 2026 | 31.00 | 31.61 | 30.92 | 31.56 | 31.33 | 1.48% | 113,470 |
| Feb 6, 2026 | 30.44 | 31.10 | 30.39 | 31.10 | 30.88 | 3.49% | 108,651 |
| Feb 5, 2026 | 30.25 | 30.29 | 29.90 | 30.05 | 29.83 | -1.67% | 97,968 |
| Feb 4, 2026 | 30.97 | 30.97 | 30.36 | 30.56 | 30.34 | -0.09% | 63,532 |
| Feb 3, 2026 | 30.61 | 30.71 | 30.13 | 30.59 | 30.37 | 0.32% | 148,331 |
| Feb 2, 2026 | 30.72 | 30.88 | 30.47 | 30.49 | 30.27 | -1.12% | 126,339 |
| Jan 30, 2026 | 31.19 | 31.26 | 30.57 | 30.84 | 30.61 | -1.96% | 56,034 |
| Jan 29, 2026 | 31.45 | 31.50 | 30.98 | 31.45 | 31.22 | 0.48% | 67,931 |
| Jan 28, 2026 | 31.14 | 31.42 | 31.09 | 31.30 | 31.08 | 0.52% | 84,160 |
| Jan 27, 2026 | 30.88 | 31.19 | 30.69 | 31.14 | 30.92 | 0.94% | 76,612 |
| Jan 26, 2026 | 30.91 | 31.10 | 30.82 | 30.85 | 30.63 | 0.37% | 70,458 |
| Jan 23, 2026 | 30.66 | 30.89 | 30.47 | 30.74 | 30.52 | 0.46% | 55,947 |
| Jan 22, 2026 | 30.66 | 30.88 | 30.54 | 30.60 | 30.38 | -0.02% | 60,019 |
| Jan 21, 2026 | 30.61 | 30.76 | 30.20 | 30.60 | 30.38 | 0.99% | 78,988 |
| Jan 20, 2026 | 30.62 | 30.81 | 30.24 | 30.30 | 30.08 | -1.79% | 166,005 |
| Jan 16, 2026 | 30.61 | 30.98 | 30.55 | 30.85 | 30.63 | 0.87% | 93,222 |
| Jan 15, 2026 | 30.55 | 30.78 | 30.46 | 30.59 | 30.37 | 0.86% | 2,078,317 |
| Jan 14, 2026 | 30.13 | 30.33 | 30.12 | 30.32 | 30.11 | 0.71% | 89,405 |
| Jan 13, 2026 | 29.94 | 30.14 | 29.77 | 30.11 | 29.89 | 0.68% | 45,847 |
| Jan 12, 2026 | 29.75 | 30.02 | 29.61 | 29.91 | 29.69 | 0.97% | 75,396 |
| Jan 9, 2026 | 29.38 | 29.71 | 29.38 | 29.62 | 29.41 | 1.47% | 52,169 |
| Jan 8, 2026 | 29.09 | 29.30 | 29.09 | 29.19 | 28.98 | -0.10% | 60,455 |
| Jan 7, 2026 | 29.66 | 29.73 | 29.22 | 29.22 | 29.01 | -1.22% | 44,946 |
| Jan 6, 2026 | 29.38 | 29.62 | 29.38 | 29.58 | 29.37 | 0.65% | 158,333 |
| Jan 5, 2026 | 29.14 | 29.45 | 28.89 | 29.39 | 29.18 | 1.27% | 100,861 |
| Jan 2, 2026 | 28.83 | 29.07 | 28.68 | 29.02 | 28.81 | 1.33% | 54,950 |
| Dec 31, 2025 | 28.79 | 28.79 | 28.62 | 28.64 | 28.43 | -0.62% | 94,521 |
| Dec 30, 2025 | 28.74 | 28.82 | 28.70 | 28.82 | 28.61 | -1.27% | 93,944 |
| Dec 29, 2025 | 29.08 | 29.32 | 29.08 | 29.19 | 28.55 | 0.15% | 86,001 |
| Dec 26, 2025 | 29.08 | 29.17 | 29.03 | 29.15 | 28.51 | 0.07% | 69,992 |
| Dec 24, 2025 | 29.05 | 29.13 | 29.01 | 29.13 | 28.49 | 0.26% | 16,859 |