Skip to main content

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

28.67 +0.16 (+0.56%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.04 26.37 26.04 26.15 16,858 -0.03(-0.10%)
May 30, 2019 26.10 26.17 26.02 26.17 151,577 +0.22(+0.83%)
May 29, 2019 26.21 26.21 25.84 25.96 16,953 -0.27(-1.03%)
May 28, 2019 26.58 26.65 26.22 26.23 16,628 -0.21(-0.78%)
May 24, 2019 26.60 26.65 26.43 26.43 31,166 -0.01(-0.04%)
May 23, 2019 26.37 26.46 26.30 26.44 24,416 +0.01(+0.03%)
May 22, 2019 26.41 26.48 26.21 26.43 18,986 +0.16(+0.62%)
May 21, 2019 26.13 26.35 26.11 26.27 28,432 +0.30(+1.15%)
May 20, 2019 26.25 26.27 25.91 25.98 20,625 -0.50(-1.88%)
May 17, 2019 26.48 26.50 26.36 26.47 15,084 -0.06(-0.21%)
May 16, 2019 26.42 26.63 26.39 26.53 13,106 +0.20(+0.75%)
May 15, 2019 25.95 26.42 25.95 26.33 13,951 +0.22(+0.85%)
May 14, 2019 25.96 26.17 25.96 26.11 15,323 +0.20(+0.77%)
May 13, 2019 25.77 25.91 25.70 25.91 12,961 -0.08(-0.32%)
May 10, 2019 25.88 26.04 25.70 25.99 10,536 +0.19(+0.74%)
May 09, 2019 25.74 25.83 25.47 25.80 9,982 -0.00(-0.01%)
May 08, 2019 25.89 25.99 25.81 25.81 6,633 +0.29(+1.14%)
May 07, 2019 25.74 25.74 25.35 25.52 14,458 -0.33(-1.26%)
May 06, 2019 25.70 25.89 25.68 25.84 19,042 -0.11(-0.41%)
May 03, 2019 25.70 25.96 25.64 25.95 14,862 +0.42(+1.66%)
May 02, 2019 25.47 25.75 25.47 25.52 31,670 +0.15(+0.57%)
May 01, 2019 25.61 25.70 25.35 25.38 6,464 -0.24(-0.96%)
Apr 30, 2019 25.35 25.63 25.29 25.62 11,008 +0.32(+1.28%)
Apr 29, 2019 25.51 25.55 25.30 25.30 10,992 -0.23(-0.92%)
Apr 26, 2019 25.47 25.53 25.20 25.53 7,653 +0.17(+0.68%)
Apr 25, 2019 25.56 25.56 25.20 25.36 20,924 -0.37(-1.44%)
Apr 24, 2019 25.54 25.77 25.54 25.73 8,306 +0.22(+0.85%)
Apr 23, 2019 25.52 25.58 25.39 25.52 21,832 +0.06(+0.25%)
Apr 22, 2019 25.54 25.54 25.25 25.45 9,205 -0.09(-0.36%)
Apr 18, 2019 25.67 25.67 25.44 25.54 36,823 +0.03(+0.12%)
Apr 17, 2019 25.89 25.89 25.43 25.51 23,430 -0.22(-0.85%)
Apr 16, 2019 26.06 26.06 25.62 25.73 28,738 -0.37(-1.42%)
Apr 15, 2019 26.27 26.27 25.98 26.10 43,957 -0.15(-0.58%)
Apr 12, 2019 25.96 26.25 25.95 26.25 10,425 +0.26(+1.02%)
Apr 11, 2019 26.12 26.12 25.92 25.99 13,442 -0.02(-0.08%)
Apr 10, 2019 25.88 26.07 25.88 26.01 9,917 +0.21(+0.83%)
Apr 09, 2019 25.89 25.91 25.80 25.80 7,190 -0.09(-0.35%)
Apr 08, 2019 26.01 26.01 25.76 25.89 12,967 -0.07(-0.27%)
Apr 05, 2019 25.70 25.96 25.70 25.96 10,314 +0.23(+0.90%)
Apr 04, 2019 25.89 25.89 25.64 25.73 13,472 -0.10(-0.39%)
Apr 03, 2019 25.75 25.88 25.57 25.83 151,994 +0.19(+0.73%)
Apr 02, 2019 25.52 25.67 25.37 25.64 31,021 +0.21(+0.82%)
Apr 01, 2019 25.56 25.56 25.24 25.43 13,497 +0.04(+0.16%)
Mar 29, 2019 25.24 25.39 25.21 25.39 5,767 +0.18(+0.73%)
Mar 28, 2019 25.06 25.21 24.98 25.21 8,816 +0.19(+0.76%)
Mar 27, 2019 25.08 25.12 24.79 25.02 8,499 +0.01(+0.06%)
Mar 26, 2019 24.95 25.00 24.92 25.00 6,285 +0.12(+0.50%)
Mar 25, 2019 24.85 24.94 24.85 24.88 9,814 -0.04(-0.15%)
Mar 22, 2019 25.30 25.30 24.92 24.92 28,085 -0.33(-1.31%)
Mar 21, 2019 24.78 25.25 24.78 25.25 8,561 +0.45(+1.82%)
Mar 20, 2019 24.75 24.89 24.56 24.80 5,091 +0.10(+0.38%)
Mar 19, 2019 24.72 24.74 24.58 24.70 12,939 +0.07(+0.27%)
Mar 18, 2019 24.71 24.71 24.52 24.63 22,010 +0.04(+0.17%)
Mar 15, 2019 24.60 24.65 24.55 24.59 25,299 +0.11(+0.44%)
Mar 14, 2019 24.44 24.48 24.37 24.48 3,889 +0.05(+0.20%)
Mar 13, 2019 24.43 24.50 24.43 24.44 4,281 +0.16(+0.68%)
Mar 12, 2019 24.23 24.36 24.22 24.27 13,186 +0.10(+0.41%)
Mar 11, 2019 23.83 24.17 23.80 24.17 17,025 +0.49(+2.07%)
Mar 08, 2019 23.66 23.70 23.59 23.68 17,609 -0.04(-0.15%)
Mar 07, 2019 23.70 23.91 23.69 23.72 6,532 -0.06(-0.24%)
Mar 06, 2019 23.86 23.86 23.62 23.78 7,260 +0.03(+0.14%)
Mar 05, 2019 23.71 23.80 23.71 23.74 4,077 +0.05(+0.19%)
Mar 04, 2019 23.95 23.95 23.47 23.70 11,488 -0.12(-0.49%)
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.