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 (%)
Nov 30, 2023 28.68 28.88 28.56 28.87 354,427 +0.20(+0.69%)
Nov 29, 2023 28.47 28.82 28.47 28.67 57,810 +0.34(+1.19%)
Nov 28, 2023 28.02 28.35 27.99 28.33 68,367 +0.25(+0.88%)
Nov 27, 2023 28.03 28.22 27.94 28.08 120,196 +0.19(+0.68%)
Nov 24, 2023 27.74 27.89 27.61 27.89 58,121 +0.13(+0.47%)
Nov 22, 2023 27.82 27.92 27.69 27.76 94,907 +0.13(+0.46%)
Nov 21, 2023 27.76 27.81 27.58 27.64 56,070 -0.17(-0.61%)
Nov 20, 2023 27.61 27.83 27.50 27.80 89,588 +0.21(+0.75%)
Nov 17, 2023 27.71 27.75 27.55 27.60 65,777 -0.01(-0.02%)
Nov 16, 2023 27.59 27.69 27.48 27.60 59,725 +0.06(+0.20%)
Nov 15, 2023 27.36 27.72 27.36 27.55 69,266 +0.16(+0.57%)
Nov 14, 2023 26.69 27.54 26.69 27.39 82,606 +1.36(+5.22%)
Nov 13, 2023 26.00 26.14 25.83 26.03 104,043 -0.06(-0.21%)
Nov 10, 2023 26.06 26.14 25.73 26.08 65,267 +0.08(+0.31%)
Nov 09, 2023 26.28 26.35 25.96 26.01 57,436 -0.15(-0.57%)
Nov 08, 2023 26.23 26.23 26.07 26.15 67,232 -0.02(-0.08%)
Nov 07, 2023 26.38 26.41 26.17 26.17 47,663 -0.32(-1.20%)
Nov 06, 2023 26.86 26.86 26.38 26.49 76,579 -0.42(-1.55%)
Nov 03, 2023 26.63 27.20 26.63 26.91 263,938 +0.66(+2.50%)
Nov 02, 2023 25.66 26.40 25.66 26.25 53,821 +0.97(+3.85%)
Nov 01, 2023 25.20 25.30 25.05 25.28 66,617 +0.00(+0.00%)
Oct 31, 2023 24.85 25.28 24.83 25.28 140,198 +0.52(+2.09%)
Oct 30, 2023 24.79 24.98 24.52 24.76 103,796 +0.13(+0.52%)
Oct 27, 2023 24.98 25.11 24.55 24.63 60,890 -0.33(-1.31%)
Oct 26, 2023 24.08 25.10 24.08 24.96 104,907 +0.92(+3.85%)
Oct 25, 2023 24.26 24.28 23.96 24.04 272,865 -0.41(-1.67%)
Oct 24, 2023 24.23 24.55 24.23 24.44 115,715 +0.34(+1.40%)
Oct 23, 2023 23.93 24.36 23.79 24.11 75,614 -0.06(-0.25%)
Oct 20, 2023 24.14 24.37 24.12 24.17 54,761 -0.03(-0.12%)
Oct 19, 2023 24.76 24.76 24.20 24.20 504,614 -0.77(-3.09%)
Oct 18, 2023 25.34 25.38 24.95 24.97 65,889 -0.60(-2.34%)
Oct 17, 2023 25.63 25.81 25.41 25.57 732,371 -0.34(-1.31%)
Oct 16, 2023 25.69 25.97 25.51 25.91 59,309 +0.39(+1.51%)
Oct 13, 2023 25.74 25.80 25.47 25.52 68,765 -0.18(-0.72%)
Oct 12, 2023 25.92 25.93 25.55 25.70 61,304 -0.21(-0.82%)
Oct 11, 2023 25.53 25.93 25.53 25.92 130,996 +0.45(+1.76%)
Oct 10, 2023 25.39 25.68 25.30 25.47 47,726 +0.24(+0.94%)
Oct 09, 2023 24.77 25.27 24.77 25.23 53,645 +0.24(+0.96%)
Oct 06, 2023 24.65 25.09 24.39 24.99 55,485 +0.15(+0.60%)
Oct 05, 2023 24.81 24.91 24.59 24.84 94,795 +0.08(+0.32%)
Oct 04, 2023 24.66 24.80 24.43 24.76 61,597 +0.20(+0.81%)
Oct 03, 2023 24.95 25.07 24.52 24.56 89,037 -0.60(-2.37%)
Oct 02, 2023 25.57 25.58 25.03 25.16 71,307 -0.58(-2.24%)
Sep 29, 2023 25.86 26.00 25.65 25.74 84,807 +0.26(+1.01%)
Sep 28, 2023 25.15 25.53 25.15 25.48 107,950 +0.35(+1.38%)
Sep 27, 2023 25.54 25.55 24.98 25.13 270,993 -0.39(-1.52%)
Sep 26, 2023 25.81 25.83 25.46 25.52 96,731 -0.53(-2.02%)
Sep 25, 2023 26.02 26.05 25.95 26.04 177,132 -0.10(-0.38%)
Sep 22, 2023 26.42 26.50 26.13 26.14 161,989 -0.18(-0.68%)
Sep 21, 2023 26.92 26.95 26.32 26.32 110,217 -0.81(-3.00%)
Sep 20, 2023 27.30 27.47 27.14 27.14 34,032 +0.04(+0.14%)
Sep 19, 2023 27.28 27.36 27.05 27.10 50,924 -0.18(-0.68%)
Sep 18, 2023 27.45 27.55 27.25 27.28 41,037 -0.13(-0.46%)
Sep 15, 2023 27.63 27.75 27.41 27.41 57,315 -0.37(-1.33%)
Sep 14, 2023 27.26 27.79 27.26 27.78 60,853 +0.63(+2.32%)
Sep 13, 2023 27.30 27.30 27.10 27.15 59,816 -0.28(-1.01%)
Sep 12, 2023 27.42 27.46 27.20 27.42 58,153 -0.10(-0.37%)
Sep 11, 2023 27.52 27.59 27.38 27.53 49,532 +0.13(+0.46%)
Sep 08, 2023 27.64 27.65 27.39 27.40 45,336 -0.18(-0.67%)
Sep 07, 2023 27.50 27.68 27.39 27.58 62,698 +0.06(+0.21%)
Sep 06, 2023 27.66 27.67 27.38 27.53 56,788 -0.16(-0.56%)
Sep 05, 2023 27.76 27.80 27.65 27.68 48,752 -0.18(-0.66%)
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.