Mail

SRVR - Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	28.64	28.88	28.51	28.80	28.80	70,000
Jun 01, 2023	28.25	28.50	28.14	28.34	28.34	103,900
May 31, 2023	28.00	28.27	27.85	28.24	28.24	73,200
May 30, 2023	28.18	28.53	28.03	28.12	28.12	90,100
May 26, 2023	27.75	28.08	27.74	28.01	28.01	85,500
May 25, 2023	27.54	27.86	27.42	27.72	27.72	99,900
May 24, 2023	28.01	28.05	27.46	27.46	27.46	117,700
May 23, 2023	28.59	28.74	28.15	28.17	28.17	1,654,800
May 22, 2023	28.50	28.87	28.48	28.70	28.70	69,700
May 19, 2023	28.60	28.71	28.39	28.47	28.47	128,000
May 18, 2023	28.67	28.68	28.28	28.55	28.55	168,900
May 17, 2023	28.47	28.82	28.35	28.79	28.79	129,500
May 16, 2023	28.94	29.00	28.37	28.38	28.38	72,500
May 15, 2023	29.21	29.31	28.98	29.04	29.04	54,800
May 12, 2023	29.19	29.23	28.94	29.20	29.20	79,400
May 11, 2023	29.32	29.32	29.00	29.16	29.16	48,500
May 10, 2023	29.26	29.48	29.20	29.41	29.41	42,600
May 09, 2023	29.16	29.25	28.96	29.17	29.17	127,000
May 08, 2023	29.63	29.68	29.31	29.39	29.39	59,400
May 05, 2023	29.48	29.69	29.36	29.62	29.62	60,100
May 04, 2023	28.89	29.40	28.89	29.26	29.26	64,000
May 03, 2023	29.01	29.23	28.79	28.82	28.82	75,200
May 02, 2023	29.34	29.37	28.85	28.89	28.89	75,600
May 01, 2023	29.63	29.66	29.43	29.45	29.45	70,300
Apr 28, 2023	29.45	29.74	29.40	29.65	29.65	197,600
Apr 27, 2023	29.05	29.52	29.05	29.51	29.51	62,500
Apr 26, 2023	29.23	29.38	28.99	29.02	29.02	66,900
Apr 25, 2023	29.30	29.37	29.06	29.08	29.08	87,800
Apr 24, 2023	29.55	29.62	29.38	29.48	29.48	119,700
Apr 21, 2023	29.54	29.56	29.32	29.50	29.50	54,600
Apr 20, 2023	29.81	29.84	29.46	29.59	29.59	115,300
Apr 19, 2023	29.81	30.13	29.76	30.02	30.02	197,700
Apr 18, 2023	29.99	29.99	29.75	29.87	29.87	104,000
Apr 17, 2023	29.50	29.93	29.50	29.92	29.92	98,300
Apr 14, 2023	30.03	30.06	29.37	29.49	29.49	77,900
Apr 13, 2023	29.97	30.14	29.86	30.07	30.07	79,700
Apr 12, 2023	29.99	30.12	29.79	29.82	29.82	104,100
Apr 11, 2023	29.64	29.94	29.55	29.75	29.75	999,800
Apr 10, 2023	29.50	29.72	29.33	29.72	29.72	108,100
Apr 06, 2023	29.51	29.72	29.47	29.69	29.69	72,600
Apr 05, 2023	29.50	29.75	29.44	29.44	29.44	64,800
Apr 04, 2023	29.47	29.60	29.37	29.51	29.51	61,500
Apr 03, 2023	29.60	29.60	29.31	29.47	29.47	53,800
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 23, 2023	0.178 Dividend
Mar 22, 2023	28.95	29.08	28.36	28.38	28.20	220,000
Mar 21, 2023	29.38	29.38	28.75	29.06	28.88	74,500
Mar 20, 2023	29.06	29.34	28.93	29.19	29.01	63,900
Mar 17, 2023	29.19	29.36	28.88	28.89	28.71	202,300
Mar 16, 2023	29.09	29.53	29.08	29.49	29.31	132,100
Mar 15, 2023	28.83	29.38	28.77	29.31	29.13	73,700
Mar 14, 2023	29.42	29.53	29.07	29.36	29.18	54,900
Mar 13, 2023	28.37	29.30	28.37	29.04	28.86	76,600
Mar 10, 2023	28.91	28.99	28.51	28.56	28.38	109,000
Mar 09, 2023	29.31	29.37	28.79	28.87	28.69	143,100
Mar 08, 2023	28.90	29.48	28.89	29.28	29.10	65,100
Mar 07, 2023	29.64	29.64	28.82	28.86	28.68	132,200
Mar 06, 2023	29.80	29.87	29.52	29.56	29.37	63,600
Mar 03, 2023	29.38	29.80	29.38	29.76	29.57	65,500
Mar 02, 2023	28.83	29.20	28.80	29.18	29.00	178,600
Mar 01, 2023	29.30	29.32	28.85	29.03	28.85	96,000
Feb 28, 2023	29.47	29.62	29.35	29.36	29.18	72,000
Feb 27, 2023	29.53	29.72	29.31	29.49	29.31	84,800
Feb 24, 2023	29.70	29.73	29.28	29.35	29.17	77,500
Feb 23, 2023	30.02	30.16	29.83	30.05	29.86	69,300
Feb 22, 2023	30.14	30.14	29.62	29.75	29.56	81,600
Feb 21, 2023	30.49	30.49	29.99	30.11	29.92	86,800
Feb 17, 2023	30.73	30.80	30.49	30.78	30.59	63,900
Feb 16, 2023	31.05	31.23	30.60	31.00	30.81	246,800
Feb 15, 2023	31.01	31.25	30.91	31.25	31.05	55,300
Feb 14, 2023	31.45	31.63	31.09	31.32	31.12	109,100
Feb 13, 2023	31.21	31.43	31.21	31.40	31.20	65,600
Feb 10, 2023	31.07	31.23	30.95	31.19	30.99	65,400
Feb 09, 2023	31.70	31.73	31.11	31.19	30.99	80,900
Feb 08, 2023	31.46	31.57	31.31	31.44	31.24	77,100
Feb 07, 2023	31.41	31.66	31.17	31.55	31.35	89,300
Feb 06, 2023	31.64	31.70	31.37	31.64	31.44	125,000
Feb 03, 2023	32.37	32.37	31.56	31.87	31.67	103,700
Feb 02, 2023	32.59	33.08	32.59	32.76	32.55	123,500
Feb 01, 2023	31.92	32.56	31.67	32.37	32.17	136,600
Jan 31, 2023	31.46	31.96	31.45	31.93	31.73	61,400
Jan 30, 2023	31.65	31.94	31.53	31.54	31.34	126,800
Jan 27, 2023	31.60	31.92	31.57	31.81	31.61	209,900
Jan 26, 2023	31.51	31.73	31.37	31.73	31.53	217,500
Jan 25, 2023	31.06	31.52	31.05	31.50	31.30	106,500
Jan 24, 2023	31.13	31.43	31.10	31.26	31.06	105,100
Jan 23, 2023	31.37	31.48	31.15	31.21	31.01	366,000
Jan 20, 2023	30.88	31.44	30.60	31.41	31.21	144,300
Jan 19, 2023	30.75	31.00	30.75	30.80	30.61	1,778,100
Jan 18, 2023	31.61	31.62	30.87	30.90	30.71	1,621,300
Jan 17, 2023	31.51	31.60	31.37	31.44	31.24	234,900
Jan 13, 2023	31.18	31.53	31.10	31.41	31.21	92,700
Jan 12, 2023	31.16	31.38	30.75	31.34	31.14	106,900
Jan 11, 2023	30.54	31.08	30.54	31.06	30.87	88,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...