Skip to main content

Pacer Benchmark & Infrastructure Real Estate ETF (NY: SRVR )

28.65 +0.14 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.93 27.19 26.79 27.16 76,103 +0.12(+0.43%)
May 30, 2023 27.10 27.44 26.96 27.05 93,641 +0.11(+0.39%)
May 26, 2023 26.69 27.01 26.68 26.94 88,919 +0.28(+1.05%)
May 25, 2023 26.49 26.80 26.37 26.66 103,854 +0.25(+0.95%)
May 24, 2023 26.94 26.98 26.41 26.41 122,343 -0.68(-2.52%)
May 23, 2023 27.50 27.64 27.08 27.09 1,720,470 -0.51(-1.85%)
May 22, 2023 27.41 27.77 27.39 27.60 72,469 +0.22(+0.81%)
May 19, 2023 27.51 27.61 27.31 27.38 133,114 -0.08(-0.28%)
May 18, 2023 27.58 27.59 27.20 27.46 175,787 -0.23(-0.83%)
May 17, 2023 27.38 27.72 27.27 27.69 134,677 +0.39(+1.44%)
May 16, 2023 27.84 27.89 27.29 27.30 75,414 -0.63(-2.26%)
May 15, 2023 28.09 28.19 27.87 27.93 56,945 -0.16(-0.56%)
May 12, 2023 28.08 28.11 27.84 28.09 82,535 +0.04(+0.14%)
May 11, 2023 28.20 28.20 27.89 28.05 50,386 -0.24(-0.85%)
May 10, 2023 28.14 28.35 28.09 28.29 44,263 +0.23(+0.82%)
May 09, 2023 28.05 28.13 27.85 28.06 132,004 -0.21(-0.75%)
May 08, 2023 28.50 28.55 28.19 28.27 61,709 -0.22(-0.78%)
May 05, 2023 28.35 28.56 28.24 28.49 62,465 +0.35(+1.23%)
May 04, 2023 27.79 28.27 27.79 28.14 66,557 +0.42(+1.53%)
May 03, 2023 27.90 28.11 27.69 27.72 78,151 -0.07(-0.24%)
May 02, 2023 28.22 28.25 27.75 27.79 78,652 -0.54(-1.90%)
May 01, 2023 28.50 28.53 28.31 28.33 73,142 -0.19(-0.67%)
Apr 28, 2023 28.33 28.60 28.28 28.52 205,432 +0.13(+0.47%)
Apr 27, 2023 27.94 28.40 27.94 28.38 64,928 +0.47(+1.69%)
Apr 26, 2023 28.11 28.26 27.88 27.91 69,589 -0.06(-0.21%)
Apr 25, 2023 28.18 28.25 27.95 27.97 91,272 -0.38(-1.36%)
Apr 24, 2023 28.42 28.49 28.26 28.35 124,483 -0.02(-0.07%)
Apr 21, 2023 28.41 28.43 28.20 28.37 56,823 -0.09(-0.30%)
Apr 20, 2023 28.67 28.70 28.34 28.46 119,855 -0.41(-1.43%)
Apr 19, 2023 28.67 28.98 28.62 28.87 205,551 +0.14(+0.50%)
Apr 18, 2023 28.84 28.84 28.61 28.73 108,077 -0.05(-0.17%)
Apr 17, 2023 28.37 28.79 28.37 28.78 102,232 +0.41(+1.46%)
Apr 14, 2023 28.88 28.91 28.25 28.36 80,970 -0.56(-1.93%)
Apr 13, 2023 28.83 28.99 28.72 28.92 82,840 +0.24(+0.84%)
Apr 12, 2023 28.84 28.97 28.65 28.68 108,244 +0.07(+0.24%)
Apr 11, 2023 28.51 28.80 28.42 28.61 1,039,509 +0.03(+0.10%)
Apr 10, 2023 28.37 28.59 28.21 28.59 112,414 +0.03(+0.10%)
Apr 06, 2023 28.38 28.59 28.34 28.56 75,529 +0.24(+0.85%)
Apr 05, 2023 28.37 28.62 28.32 28.32 67,345 -0.07(-0.24%)
Apr 04, 2023 28.34 28.47 28.25 28.38 63,916 +0.04(+0.14%)
Apr 03, 2023 28.47 28.47 28.19 28.34 55,940 -0.17(-0.61%)
Mar 31, 2023 28.25 28.56 28.24 28.52 76,252 +0.32(+1.13%)
Mar 30, 2023 28.11 28.24 28.09 28.20 119,800 +0.37(+1.31%)
Mar 29, 2023 27.66 27.84 27.59 27.84 82,482 +0.42(+1.54%)
Mar 28, 2023 27.37 27.49 27.29 27.41 50,162 -0.05(-0.18%)
Mar 27, 2023 27.87 27.87 27.44 27.46 87,986 -0.08(-0.28%)
Mar 24, 2023 26.89 27.54 26.81 27.54 117,870 +0.45(+1.67%)
Mar 23, 2023 27.32 27.55 26.98 27.08 109,002 -0.04(-0.15%)
Mar 22, 2023 27.67 27.79 27.11 27.13 230,144 -0.65(-2.34%)
Mar 21, 2023 28.08 28.08 27.48 27.78 77,904 -0.12(-0.45%)
Mar 20, 2023 27.78 28.04 27.65 27.90 66,840 +0.29(+1.04%)
Mar 17, 2023 27.90 28.06 27.60 27.61 211,645 -0.57(-2.03%)
Mar 16, 2023 27.80 28.22 27.80 28.19 138,255 +0.17(+0.61%)
Mar 15, 2023 27.56 28.08 27.50 28.01 77,085 -0.05(-0.17%)
Mar 14, 2023 28.12 28.22 27.78 28.06 57,486 +0.31(+1.10%)
Mar 13, 2023 27.12 28.00 27.12 27.76 80,100 +0.46(+1.68%)
Mar 10, 2023 27.63 27.71 27.25 27.30 114,091 -0.30(-1.07%)
Mar 09, 2023 28.01 28.07 27.52 27.59 149,741 -0.39(-1.40%)
Mar 08, 2023 27.62 28.18 27.61 27.99 68,112 +0.40(+1.46%)
Mar 07, 2023 28.33 28.33 27.55 27.58 138,344 -0.67(-2.37%)
Mar 06, 2023 28.48 28.55 28.22 28.25 66,504 -0.19(-0.67%)
Mar 03, 2023 28.08 28.48 28.08 28.44 68,553 +0.55(+1.99%)
Mar 02, 2023 27.56 27.91 27.53 27.89 186,905 +0.14(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.