Skip to main content

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

28.64 +0.13 (+0.47%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 28.00 28.02 27.58 27.75 100,455 -0.32(-1.12%)
Feb 28, 2023 28.17 28.31 28.05 28.06 75,356 -0.12(-0.44%)
Feb 27, 2023 28.22 28.41 28.02 28.19 88,695 +0.13(+0.48%)
Feb 24, 2023 28.39 28.42 27.99 28.05 81,125 -0.67(-2.33%)
Feb 23, 2023 28.69 28.83 28.51 28.72 72,469 +0.29(+1.01%)
Feb 22, 2023 28.81 28.81 28.31 28.43 85,365 -0.34(-1.20%)
Feb 21, 2023 29.14 29.14 28.66 28.78 90,801 -0.64(-2.18%)
Feb 17, 2023 29.37 29.44 29.14 29.42 66,852 -0.21(-0.71%)
Feb 16, 2023 29.68 29.85 29.25 29.63 258,172 -0.24(-0.80%)
Feb 15, 2023 29.64 29.87 29.54 29.87 57,889 -0.07(-0.22%)
Feb 14, 2023 30.06 30.23 29.72 29.94 114,111 -0.08(-0.25%)
Feb 13, 2023 29.83 30.04 29.83 30.01 68,628 +0.20(+0.67%)
Feb 10, 2023 29.70 29.85 29.58 29.81 68,418 +0.00(+0.00%)
Feb 09, 2023 30.30 30.33 29.73 29.81 84,632 -0.24(-0.80%)
Feb 08, 2023 30.07 30.17 29.93 30.05 80,629 -0.11(-0.35%)
Feb 07, 2023 30.02 30.26 29.79 30.16 93,377 -0.09(-0.28%)
Feb 06, 2023 30.24 30.30 29.98 30.24 130,816 -0.22(-0.72%)
Feb 03, 2023 30.94 30.94 30.16 30.46 108,482 -0.85(-2.72%)
Feb 02, 2023 31.15 31.62 31.15 31.31 129,268 +0.37(+1.20%)
Feb 01, 2023 30.51 31.12 30.27 30.94 142,946 +0.42(+1.38%)
Jan 31, 2023 30.07 30.55 30.06 30.52 64,192 +0.37(+1.24%)
Jan 30, 2023 30.25 30.53 30.14 30.15 132,664 -0.26(-0.85%)
Jan 27, 2023 30.20 30.51 30.17 30.40 219,635 +0.08(+0.25%)
Jan 26, 2023 30.12 30.33 29.98 30.33 227,548 +0.22(+0.73%)
Jan 25, 2023 29.69 30.13 29.68 30.11 111,453 +0.23(+0.77%)
Jan 24, 2023 29.75 30.04 29.73 29.88 109,951 +0.05(+0.16%)
Jan 23, 2023 29.98 30.09 29.77 29.83 382,956 -0.19(-0.64%)
Jan 20, 2023 29.52 30.05 29.25 30.02 150,965 +0.58(+1.98%)
Jan 19, 2023 29.39 29.63 29.39 29.44 1,860,285 -0.10(-0.32%)
Jan 18, 2023 30.21 30.22 29.51 29.53 1,696,314 -0.52(-1.72%)
Jan 17, 2023 30.12 30.20 29.98 30.05 245,748 +0.03(+0.10%)
Jan 13, 2023 29.80 30.14 29.73 30.02 96,997 +0.07(+0.22%)
Jan 12, 2023 29.78 29.99 29.39 29.95 111,820 +0.27(+0.90%)
Jan 11, 2023 29.19 29.71 29.19 29.69 92,060 +0.62(+2.14%)
Jan 10, 2023 28.87 29.08 28.78 29.07 98,913 +0.20(+0.70%)
Jan 09, 2023 28.92 29.12 28.84 28.87 168,845 +0.11(+0.37%)
Jan 06, 2023 28.24 28.84 27.97 28.76 170,931 +0.63(+2.24%)
Jan 05, 2023 28.50 28.51 28.10 28.13 205,793 -0.55(-1.93%)
Jan 04, 2023 28.25 28.87 28.25 28.68 95,847 +0.66(+2.35%)
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.