Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

29.65

+0.33

(+1.13%)

At close: 04:00PM EDT

29.35

-0.34

(-1.15%)

After hours:

04:08PM EDT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	29.37	29.69	29.36	29.65	29.65	73,300
Mar 30, 2023	29.23	29.36	29.21	29.32	29.32	115,200
Mar 29, 2023	28.76	28.95	28.68	28.94	28.94	79,300
Mar 28, 2023	28.46	28.58	28.37	28.50	28.50	48,200
Mar 27, 2023	28.98	28.98	28.53	28.55	28.55	84,600
Mar 24, 2023	27.96	28.63	27.88	28.63	28.63	113,400
Mar 23, 2023	28.40	28.64	28.05	28.16	28.16	104,800
Mar 22, 2023	28.95	29.08	28.36	28.38	28.38	220,000
Mar 21, 2023	29.38	29.38	28.75	29.06	29.06	74,500
Mar 20, 2023	29.06	29.34	28.93	29.19	29.19	63,900
Mar 17, 2023	29.19	29.36	28.88	28.89	28.89	202,300
Mar 16, 2023	29.09	29.53	29.08	29.49	29.49	132,100
Mar 15, 2023	28.83	29.38	28.77	29.31	29.31	73,700
Mar 14, 2023	29.42	29.53	29.07	29.36	29.36	54,900
Mar 13, 2023	28.37	29.30	28.37	29.04	29.04	76,600
Mar 10, 2023	28.91	28.99	28.51	28.56	28.56	109,000
Mar 09, 2023	29.31	29.37	28.79	28.87	28.87	143,100
Mar 08, 2023	28.90	29.48	28.89	29.28	29.28	65,100
Mar 07, 2023	29.64	29.64	28.82	28.86	28.86	132,200
Mar 06, 2023	29.80	29.87	29.52	29.56	29.56	63,600
Mar 03, 2023	29.38	29.80	29.38	29.76	29.76	65,500
Mar 02, 2023	28.83	29.20	28.80	29.18	29.18	178,600
Mar 01, 2023	29.30	29.32	28.85	29.03	29.03	96,000
Feb 28, 2023	29.47	29.62	29.35	29.36	29.36	72,000
Feb 27, 2023	29.53	29.72	29.31	29.49	29.49	84,800
Feb 24, 2023	29.70	29.73	29.28	29.35	29.35	77,500
Feb 23, 2023	30.02	30.16	29.83	30.05	30.05	69,300
Feb 22, 2023	30.14	30.14	29.62	29.75	29.75	81,600
Feb 21, 2023	30.49	30.49	29.99	30.11	30.11	86,800
Feb 17, 2023	30.73	30.80	30.49	30.78	30.78	63,900
Feb 16, 2023	31.05	31.23	30.60	31.00	31.00	246,800
Feb 15, 2023	31.01	31.25	30.91	31.25	31.25	55,300
Feb 14, 2023	31.45	31.63	31.09	31.32	31.32	109,100
Feb 13, 2023	31.21	31.43	31.21	31.40	31.40	65,600
Feb 10, 2023	31.07	31.23	30.95	31.19	31.19	65,400
Feb 09, 2023	31.70	31.73	31.11	31.19	31.19	80,900
Feb 08, 2023	31.46	31.57	31.31	31.44	31.44	77,100
Feb 07, 2023	31.41	31.66	31.17	31.55	31.55	89,300
Feb 06, 2023	31.64	31.70	31.37	31.64	31.64	125,000
Feb 03, 2023	32.37	32.37	31.56	31.87	31.87	103,700
Feb 02, 2023	32.59	33.08	32.59	32.76	32.76	123,500
Feb 01, 2023	31.92	32.56	31.67	32.37	32.37	136,600
Jan 31, 2023	31.46	31.96	31.45	31.93	31.93	61,400
Jan 30, 2023	31.65	31.94	31.53	31.54	31.54	126,800
Jan 27, 2023	31.60	31.92	31.57	31.81	31.81	209,900
Jan 26, 2023	31.51	31.73	31.37	31.73	31.73	217,500
Jan 25, 2023	31.06	31.52	31.05	31.50	31.50	106,500
Jan 24, 2023	31.13	31.43	31.10	31.26	31.26	105,100
Jan 23, 2023	31.37	31.48	31.15	31.21	31.21	366,000
Jan 20, 2023	30.88	31.44	30.60	31.41	31.41	144,300
Jan 19, 2023	30.75	31.00	30.75	30.80	30.80	1,778,100
Jan 18, 2023	31.61	31.62	30.87	30.90	30.90	1,621,300
Jan 17, 2023	31.51	31.60	31.37	31.44	31.44	234,900
Jan 13, 2023	31.18	31.53	31.10	31.41	31.41	92,700
Jan 12, 2023	31.16	31.38	30.75	31.34	31.34	106,900
Jan 11, 2023	30.54	31.08	30.54	31.06	31.06	88,000
Jan 10, 2023	30.21	30.42	30.11	30.41	30.41	94,500
Jan 09, 2023	30.26	30.47	30.17	30.20	30.20	161,400
Jan 06, 2023	29.55	30.17	29.26	30.09	30.09	163,400
Jan 05, 2023	29.82	29.83	29.40	29.43	29.43	196,700
Jan 04, 2023	29.56	30.21	29.56	30.01	30.01	91,600
Jan 03, 2023	29.21	29.43	28.97	29.32	29.32	234,900
Dec 30, 2022	29.24	29.35	28.78	29.02	29.02	188,200
Dec 29, 2022	29.06	29.49	28.97	29.42	29.42	201,300
Dec 28, 2022	29.14	29.31	28.75	28.80	28.80	276,100
Dec 27, 2022	29.15	29.15	28.84	29.09	29.09	281,800
Dec 23, 2022	28.86	29.12	28.73	29.12	29.12	127,200
Dec 22, 2022	28.92	28.97	28.52	28.90	28.90	228,200
Dec 21, 2022	29.01	29.39	29.01	29.16	29.16	240,600
Dec 20, 2022	28.84	29.00	28.61	28.85	28.85	174,600
Dec 19, 2022	29.39	29.41	28.87	29.02	29.02	298,700
Dec 16, 2022	29.72	29.72	29.13	29.44	29.44	292,100
Dec 15, 2022	30.09	30.38	29.90	30.04	30.04	235,000
Dec 14, 2022	30.85	31.09	30.41	30.52	30.52	337,100
Dec 13, 2022	30.98	31.35	30.69	30.91	30.91	182,200
Dec 12, 2022	30.04	30.21	29.90	30.21	30.21	201,200
Dec 09, 2022	29.96	30.31	29.94	30.02	30.02	244,700
Dec 08, 2022	30.05	30.25	29.90	30.05	30.05	159,600
Dec 07, 2022	30.08	30.32	29.92	29.99	29.99	165,400
Dec 06, 2022	30.40	30.47	30.06	30.20	30.20	154,800
Dec 05, 2022	30.53	30.73	30.36	30.40	30.40	154,600
Dec 02, 2022	30.56	30.83	30.36	30.71	30.71	164,600
Dec 01, 2022	30.97	31.31	30.79	30.94	30.94	124,700
Nov 30, 2022	30.12	30.72	29.87	30.72	30.72	171,900
Nov 29, 2022	29.98	30.28	29.98	30.24	30.24	174,800
Nov 28, 2022	30.42	30.55	29.92	30.02	30.02	311,000
Nov 25, 2022	30.42	30.67	30.42	30.65	30.65	113,200
Nov 23, 2022	30.08	30.43	30.08	30.39	30.39	128,000
Nov 22, 2022	30.20	30.20	29.92	30.17	30.17	117,300
Nov 21, 2022	29.81	30.16	29.80	30.10	30.10	132,900
Nov 18, 2022	29.88	30.01	29.68	29.85	29.85	120,100
Nov 17, 2022	29.74	29.84	29.54	29.73	29.73	167,300
Nov 16, 2022	30.30	30.40	30.07	30.14	30.14	110,500
Nov 15, 2022	30.18	30.36	29.93	30.23	30.23	171,600
Nov 14, 2022	30.61	30.61	29.92	29.93	29.93	229,300
Nov 11, 2022	30.35	30.84	30.34	30.74	30.74	132,800
Nov 10, 2022	29.12	30.27	29.12	30.25	30.25	282,900
Nov 09, 2022	28.37	28.66	28.15	28.15	28.15	223,800
Nov 08, 2022	28.14	28.46	28.04	28.19	28.19	116,700
Nov 07, 2022	28.12	28.25	28.01	28.06	28.06	134,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)