Pacer Data & Infrastructure Real Estate ETF (SRVR)
NYSEARCA: SRVR · Real-Time Price · USD
33.29
0.00 (0.00%)
At close: Feb 13, 2026, 4:00 PM EST
33.50
+0.21 (0.63%)
Pre-market: Feb 17, 2026, 7:07 AM EST
SRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.08 | 33.40 | 32.91 | 33.29 | 33.29 | 1.09% | 662,267 |
| Feb 12, 2026 | 32.69 | 33.30 | 32.69 | 32.93 | 32.93 | 3.07% | 161,507 |
| Feb 11, 2026 | 31.87 | 31.99 | 31.58 | 31.95 | 31.95 | 0.73% | 42,732 |
| Feb 10, 2026 | 31.63 | 31.83 | 31.43 | 31.72 | 31.72 | 0.51% | 52,125 |
| Feb 9, 2026 | 31.00 | 31.61 | 30.92 | 31.56 | 31.56 | 1.48% | 113,442 |
| Feb 6, 2026 | 30.44 | 31.10 | 30.39 | 31.10 | 31.10 | 3.49% | 108,651 |
| Feb 5, 2026 | 30.25 | 30.29 | 29.90 | 30.05 | 30.05 | -1.67% | 97,757 |
| Feb 4, 2026 | 30.97 | 30.97 | 30.36 | 30.56 | 30.56 | -0.09% | 63,444 |
| Feb 3, 2026 | 30.61 | 30.71 | 30.13 | 30.59 | 30.59 | 0.32% | 148,331 |
| Feb 2, 2026 | 30.72 | 30.88 | 30.47 | 30.49 | 30.49 | -1.12% | 126,235 |
| Jan 30, 2026 | 31.19 | 31.26 | 30.57 | 30.84 | 30.84 | -1.96% | 55,967 |
| Jan 29, 2026 | 31.45 | 31.50 | 30.98 | 31.45 | 31.45 | 0.48% | 67,831 |
| Jan 28, 2026 | 31.14 | 31.42 | 31.09 | 31.30 | 31.30 | 0.52% | 84,151 |
| Jan 27, 2026 | 30.88 | 31.19 | 30.69 | 31.14 | 31.14 | 0.94% | 76,612 |
| Jan 26, 2026 | 30.91 | 31.10 | 30.82 | 30.85 | 30.85 | 0.37% | 70,442 |
| Jan 23, 2026 | 30.66 | 30.89 | 30.47 | 30.74 | 30.74 | 0.46% | 55,947 |
| Jan 22, 2026 | 30.66 | 30.88 | 30.54 | 30.60 | 30.60 | -0.02% | 60,015 |
| Jan 21, 2026 | 30.61 | 30.76 | 30.20 | 30.60 | 30.60 | 0.99% | 78,988 |
| Jan 20, 2026 | 30.62 | 30.81 | 30.24 | 30.30 | 30.30 | -1.79% | 165,988 |
| Jan 16, 2026 | 30.61 | 30.98 | 30.55 | 30.85 | 30.85 | 0.87% | 93,208 |
| Jan 15, 2026 | 30.55 | 30.78 | 30.46 | 30.59 | 30.59 | 0.86% | 2,078,304 |
| Jan 14, 2026 | 30.13 | 30.33 | 30.12 | 30.32 | 30.32 | 0.71% | 89,403 |
| Jan 13, 2026 | 29.94 | 30.14 | 29.77 | 30.11 | 30.11 | 0.68% | 45,845 |
| Jan 12, 2026 | 29.75 | 30.02 | 29.61 | 29.91 | 29.91 | 0.97% | 75,396 |
| Jan 9, 2026 | 29.38 | 29.71 | 29.38 | 29.62 | 29.62 | 1.47% | 52,163 |
| Jan 8, 2026 | 29.09 | 29.30 | 29.09 | 29.19 | 29.19 | -0.10% | 60,436 |
| Jan 7, 2026 | 29.66 | 29.73 | 29.22 | 29.22 | 29.22 | -1.22% | 44,736 |
| Jan 6, 2026 | 29.38 | 29.62 | 29.38 | 29.58 | 29.58 | 0.65% | 158,187 |
| Jan 5, 2026 | 29.14 | 29.45 | 28.89 | 29.39 | 29.39 | 1.27% | 100,861 |
| Jan 2, 2026 | 28.83 | 29.07 | 28.68 | 29.02 | 29.02 | 1.33% | 54,950 |
| Dec 31, 2025 | 28.79 | 28.79 | 28.62 | 28.64 | 28.64 | -0.62% | 94,506 |
| Dec 30, 2025 | 28.74 | 28.82 | 28.70 | 28.82 | 28.82 | -1.27% | 93,944 |
| Dec 29, 2025 | 29.08 | 29.32 | 29.08 | 29.19 | 28.76 | 0.15% | 86,001 |
| Dec 26, 2025 | 29.08 | 29.17 | 29.03 | 29.15 | 28.72 | 0.07% | 69,992 |
| Dec 24, 2025 | 29.05 | 29.13 | 29.01 | 29.13 | 28.70 | 0.26% | 16,859 |
| Dec 23, 2025 | 28.89 | 29.05 | 28.83 | 29.05 | 28.62 | 0.31% | 196,779 |
| Dec 22, 2025 | 28.77 | 29.03 | 28.69 | 28.96 | 28.53 | 0.98% | 88,594 |
| Dec 19, 2025 | 28.50 | 28.83 | 28.50 | 28.68 | 28.26 | 0.51% | 81,300 |
| Dec 18, 2025 | 28.83 | 28.95 | 28.45 | 28.54 | 28.11 | -0.66% | 199,560 |
| Dec 17, 2025 | 28.98 | 29.11 | 28.65 | 28.73 | 28.30 | -1.02% | 80,617 |
| Dec 16, 2025 | 29.30 | 29.36 | 28.94 | 29.02 | 28.59 | -1.12% | 81,013 |
| Dec 15, 2025 | 29.52 | 29.52 | 29.22 | 29.35 | 28.92 | -0.20% | 72,031 |
| Dec 12, 2025 | 29.87 | 29.93 | 29.10 | 29.41 | 28.98 | -1.37% | 81,258 |
| Dec 11, 2025 | 29.52 | 29.82 | 29.46 | 29.82 | 29.38 | 0.98% | 41,526 |
| Dec 10, 2025 | 29.58 | 29.73 | 29.43 | 29.53 | 29.10 | -0.26% | 62,572 |
| Dec 9, 2025 | 29.68 | 29.78 | 29.57 | 29.61 | 29.17 | -0.27% | 58,817 |
| Dec 8, 2025 | 29.60 | 29.72 | 29.43 | 29.69 | 29.25 | 0.46% | 60,523 |
| Dec 5, 2025 | 29.00 | 29.70 | 29.00 | 29.55 | 29.11 | 1.93% | 163,670 |
| Dec 4, 2025 | 28.87 | 29.04 | 28.76 | 28.99 | 28.56 | 0.49% | 653,519 |
| Dec 3, 2025 | 28.69 | 28.88 | 28.59 | 28.85 | 28.43 | 0.57% | 109,091 |