Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Pacer Industrials and Logistics ETF (SHPP)
Pacer Industrials and Logistics ETF (SHPP) Historical

SHPP Pacer Industrials and Logistics ETF

26.9332

-0.1101 (-0.41%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SHPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	26.9332	-0.11	-0.41%	27.00	27.00	26.9332	114
Jul 18 2024	27.0433	-0.39	-1.42%	27.30	27.30	27.0433	348
Jul 17 2024	27.4322	-0.25	-0.90%	27.47	27.47	27.4322	46
Jul 16 2024	27.6827	0.48	1.76%	27.6827	27.6827	27.6827	4
Jul 15 2024	27.2051	0.17	0.63%	27.2051	27.2051	27.2051	2
Jul 12 2024	27.0361	0.20	0.74%	26.96	27.0361	26.96	2
Jul 11 2024	26.838	0.30	1.13%	26.60	26.838	26.60	107
Jul 10 2024	26.5388	0.31	1.20%	26.34	26.5388	26.34	4
Jul 09 2024	26.2253	-0.25	-0.93%	26.40	26.40	26.2253	133
Jul 08 2024	26.4725	-0.25	-0.94%	26.57	26.57	26.4725	3
Jul 05 2024	26.7245	-0.12	-0.45%	26.83	26.83	26.7245	4
Jul 03 2024	26.845	0.31	1.15%	26.74	26.845	26.74	105
Jul 02 2024	26.5396	0.09	0.34%	26.38	26.5396	26.38	6
Jul 01 2024	26.4505	0.18	0.69%	26.62	26.62	26.4505	44
Jun 28 2024	26.2701	0.00	0.00%	26.2701	26.2701	26.2701	0
Jun 27 2024	26.2701	-0.61	-2.27%	26.35	26.35	26.2701	104
Jun 26 2024	26.8808	0.26	0.97%	26.8808	26.8808	26.8808	0
Jun 25 2024	26.6225	-0.13	-0.48%	26.70	26.70	26.6225	48
Jun 24 2024	26.7505	0.16	0.61%	26.72	26.83	26.72	109
Jun 21 2024	26.588	-0.09	-0.32%	26.588	26.588	26.588	0
Jun 20 2024	26.6742	0.11	0.42%	26.47	26.6742	26.47	2
Jun 18 2024	26.5619	0.04	0.14%	26.5619	26.5619	26.5619	0
Jun 17 2024	26.525	0.18	0.68%	26.31	26.525	26.31	2
Jun 14 2024	26.347	-0.21	-0.79%	26.25	26.347	26.25	151
Jun 13 2024	26.5567	-0.32	-1.19%	26.5567	26.5567	26.5567	6
Jun 12 2024	26.8753	0.23	0.87%	27.05	27.05	26.8753	453
Jun 11 2024	26.6429	-0.38	-1.39%	26.65	26.65	26.6429	2
Jun 10 2024	27.0179	0.06	0.23%	27.0179	27.0179	27.0179	3
Jun 07 2024	26.9551	-0.23	-0.84%	26.9551	26.9551	26.9551	0
Jun 06 2024	27.1836	0.16	0.58%	27.1836	27.1836	27.1836	0
Jun 05 2024	27.0271	0.27	1.01%	26.76	27.0271	26.76	8
Jun 04 2024	26.7576	-0.08	-0.30%	26.70	26.7576	26.70	400
Jun 03 2024	26.8384	-0.08	-0.29%	27.08	27.08	26.8384	3
May 31 2024	26.9158	0.32	1.21%	26.65	26.9158	26.65	2
May 30 2024	26.5953	0.04	0.15%	26.5953	26.5953	26.5953	7
May 29 2024	26.5546	-0.35	-1.31%	26.66	26.66	26.5546	41
May 28 2024	26.9066	-0.07	-0.25%	27.08	27.08	26.9066	1
May 24 2024	26.973	0.16	0.61%	26.96	26.973	26.96	100
May 23 2024	26.8082	-0.18	-0.66%	27.00	27.00	26.8082	2,001
May 22 2024	26.9859	-0.13	-0.47%	26.95	26.9859	26.95	2
May 21 2024	27.1127	-0.26	-0.96%	27.38	27.38	27.1127	2
May 20 2024	27.3752	-0.04	-0.15%	27.3752	27.3752	27.3752	27
May 17 2024	27.4171	-0.06	-0.20%	27.44	27.44	27.4171	3
May 16 2024	27.473	0.07	0.27%	27.473	27.473	27.473	0
May 15 2024	27.4001	0.15	0.57%	27.38	27.4001	27.38	27
May 14 2024	27.2461	-0.09	-0.34%	27.2461	27.2461	27.2461	1
May 13 2024	27.3387	0.04	0.16%	27.3387	27.3387	27.3387	19
May 10 2024	27.2963	0.12	0.42%	27.29	27.2963	27.29	10
May 09 2024	27.181	0.21	0.78%	26.92	27.181	26.92	5
May 08 2024	26.9716	0.15	0.55%	26.9716	26.9716	26.9716	0
May 07 2024	26.8229	0.11	0.43%	26.78	26.8229	26.78	9
May 06 2024	26.7085	0.09	0.34%	26.75	26.75	26.7085	20
May 03 2024	26.6173	0.21	0.79%	26.66	26.66	26.6173	25
May 02 2024	26.4092	0.29	1.11%	26.4092	26.4092	26.4092	1
May 01 2024	26.1191	-0.14	-0.55%	26.11	26.1191	26.11	163
Apr 30 2024	26.2635	-0.35	-1.30%	26.57	26.57	26.2635	2
Apr 29 2024	26.6093	-0.04	-0.14%	26.67	26.67	26.6093	8
Apr 26 2024	26.6464	0.02	0.07%	26.67	26.67	26.6464	4
Apr 25 2024	26.6276	0.02	0.07%	26.45	26.6276	26.45	7
Apr 24 2024	26.6103	-0.51	-1.87%	26.96	26.96	26.6103	3
Apr 23 2024	27.1185	0.41	1.54%	27.1185	27.1185	27.1185	5
Apr 22 2024	26.7074	0.34	1.30%	26.7074	26.7074	26.7074	0

Pacer Industrials and Lo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions