Pacer Data & Infrastructure Real Estate ETF (SRVR)
NYSEARCA: SRVR · Real-Time Price · USD
29.71
+0.36 (1.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.52 | 29.76 | 29.43 | 29.69 | 29.69 | 1.16% | 44,329 |
| Apr 24, 2025 | 29.20 | 29.51 | 29.15 | 29.35 | 29.35 | 1.00% | 30,329 |
| Apr 23, 2025 | 29.58 | 29.67 | 28.92 | 29.06 | 29.06 | -0.38% | 88,865 |
| Apr 22, 2025 | 29.04 | 29.28 | 28.90 | 29.17 | 29.17 | 1.43% | 40,045 |
| Apr 21, 2025 | 29.10 | 29.16 | 28.37 | 28.76 | 28.76 | -1.64% | 38,208 |
| Apr 17, 2025 | 28.92 | 29.42 | 28.92 | 29.24 | 29.24 | 1.74% | 21,903 |
| Apr 16, 2025 | 28.71 | 28.96 | 28.54 | 28.74 | 28.74 | -0.10% | 45,675 |
| Apr 15, 2025 | 28.82 | 29.02 | 28.68 | 28.77 | 28.77 | 0.59% | 31,484 |
| Apr 14, 2025 | 28.46 | 28.70 | 28.33 | 28.60 | 28.60 | 1.42% | 32,999 |
| Apr 11, 2025 | 27.70 | 28.25 | 27.55 | 28.20 | 28.20 | 1.88% | 33,470 |
| Apr 10, 2025 | 27.79 | 28.08 | 27.10 | 27.68 | 27.68 | -1.77% | 36,044 |
| Apr 9, 2025 | 26.39 | 28.26 | 26.00 | 28.18 | 28.18 | 6.22% | 114,634 |
| Apr 8, 2025 | 27.78 | 27.78 | 26.23 | 26.53 | 26.53 | -2.32% | 95,565 |
| Apr 7, 2025 | 27.20 | 28.23 | 26.59 | 27.16 | 27.16 | -2.79% | 115,152 |
| Apr 4, 2025 | 29.01 | 29.03 | 27.93 | 27.94 | 27.94 | -5.03% | 148,167 |
| Apr 3, 2025 | 29.55 | 29.81 | 29.30 | 29.42 | 29.42 | -1.24% | 61,883 |
| Apr 2, 2025 | 29.47 | 29.86 | 29.47 | 29.79 | 29.79 | 0.91% | 26,303 |
| Apr 1, 2025 | 29.44 | 29.55 | 29.24 | 29.52 | 29.52 | 0.58% | 26,232 |
| Mar 31, 2025 | 29.06 | 29.52 | 28.93 | 29.35 | 29.35 | 0.27% | 78,543 |
| Mar 28, 2025 | 29.62 | 29.62 | 29.09 | 29.27 | 29.27 | -1.05% | 58,919 |
| Mar 27, 2025 | 29.73 | 29.83 | 29.50 | 29.58 | 29.58 | -0.60% | 37,526 |
| Mar 26, 2025 | 29.92 | 30.08 | 29.66 | 29.76 | 29.76 | -0.30% | 26,728 |
| Mar 25, 2025 | 30.17 | 30.17 | 29.75 | 29.85 | 29.85 | -1.35% | 51,339 |
| Mar 24, 2025 | 30.14 | 30.39 | 30.14 | 30.26 | 30.26 | 0.77% | 25,666 |
| Mar 21, 2025 | 30.06 | 30.25 | 29.94 | 30.03 | 30.03 | -0.63% | 32,800 |
| Mar 20, 2025 | 30.29 | 30.37 | 30.14 | 30.22 | 30.22 | -0.76% | 34,728 |
| Mar 19, 2025 | 30.32 | 30.66 | 30.15 | 30.45 | 30.45 | -0.91% | 31,427 |
| Mar 18, 2025 | 30.89 | 30.98 | 30.63 | 30.73 | 30.73 | -1.19% | 21,079 |
| Mar 17, 2025 | 30.70 | 31.26 | 30.70 | 31.10 | 31.10 | 1.50% | 44,425 |
| Mar 14, 2025 | 30.35 | 30.65 | 30.24 | 30.64 | 30.64 | 2.07% | 58,003 |
| Mar 13, 2025 | 30.26 | 30.33 | 29.95 | 30.02 | 30.02 | -1.22% | 48,548 |
| Mar 12, 2025 | 30.61 | 30.61 | 30.21 | 30.39 | 30.39 | -0.20% | 224,248 |
| Mar 11, 2025 | 30.44 | 30.66 | 30.20 | 30.45 | 30.45 | 0.51% | 47,171 |
| Mar 10, 2025 | 30.57 | 30.69 | 30.14 | 30.30 | 30.30 | -1.32% | 32,907 |
| Mar 7, 2025 | 30.49 | 30.77 | 30.27 | 30.70 | 30.70 | 0.59% | 51,711 |
| Mar 6, 2025 | 31.09 | 31.09 | 30.50 | 30.52 | 30.52 | -3.17% | 70,000 |
| Mar 5, 2025 | 31.13 | 31.60 | 31.13 | 31.52 | 31.43 | 1.31% | 55,726 |
| Mar 4, 2025 | 31.05 | 31.43 | 30.76 | 31.11 | 31.03 | 1.24% | 62,885 |
| Mar 3, 2025 | 31.10 | 31.10 | 30.67 | 30.73 | 30.65 | -1.09% | 31,881 |
| Feb 28, 2025 | 30.93 | 31.09 | 30.79 | 31.07 | 30.99 | 0.19% | 22,435 |
| Feb 27, 2025 | 30.99 | 31.20 | 30.94 | 31.01 | 30.93 | -0.16% | 36,494 |
| Feb 26, 2025 | 31.25 | 31.35 | 30.99 | 31.06 | 30.98 | -0.16% | 53,617 |
| Feb 25, 2025 | 31.11 | 31.43 | 31.01 | 31.11 | 31.03 | 0.55% | 48,769 |
| Feb 24, 2025 | 31.19 | 31.19 | 30.69 | 30.94 | 30.86 | -1.46% | 53,898 |
| Feb 21, 2025 | 32.15 | 32.15 | 31.31 | 31.40 | 31.32 | -1.69% | 61,220 |
| Feb 20, 2025 | 31.60 | 31.95 | 31.41 | 31.94 | 31.85 | 2.37% | 81,275 |
| Feb 19, 2025 | 30.99 | 31.31 | 30.99 | 31.20 | 31.12 | 0.42% | 42,327 |
| Feb 18, 2025 | 31.10 | 31.30 | 30.94 | 31.07 | 30.99 | 0.36% | 38,540 |
| Feb 14, 2025 | 31.20 | 31.26 | 30.96 | 30.96 | 30.88 | 0.45% | 26,140 |
| Feb 13, 2025 | 30.56 | 30.86 | 30.48 | 30.82 | 30.74 | 0.52% | 50,675 |