Pacer Industrial Real Estate ETF (INDS)
NYSEARCA: INDS · Real-Time Price · USD
36.92
+0.32 (0.86%)
At close: May 12, 2025, 4:00 PM
36.92
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
INDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.92 | 37.16 | 36.82 | 36.96 | - | 0.99% | 14,000 |
| May 9, 2025 | 36.34 | 36.76 | 36.34 | 36.60 | 36.60 | 1.08% | 26,148 |
| May 8, 2025 | 36.22 | 36.40 | 35.79 | 36.21 | 36.21 | 0.23% | 162,159 |
| May 7, 2025 | 36.16 | 36.34 | 36.09 | 36.13 | 36.13 | -0.18% | 7,050 |
| May 6, 2025 | 36.21 | 36.43 | 36.06 | 36.19 | 36.19 | -0.90% | 9,639 |
| May 5, 2025 | 36.38 | 36.67 | 36.33 | 36.52 | 36.52 | 0.19% | 18,571 |
| May 2, 2025 | 36.50 | 36.63 | 36.45 | 36.45 | 36.45 | 1.22% | 16,064 |
| May 1, 2025 | 35.79 | 36.27 | 35.79 | 36.01 | 36.01 | 0.38% | 10,916 |
| Apr 30, 2025 | 35.20 | 35.87 | 35.20 | 35.87 | 35.87 | 1.19% | 23,072 |
| Apr 29, 2025 | 35.38 | 35.58 | 35.28 | 35.45 | 35.45 | -0.24% | 11,385 |
| Apr 28, 2025 | 35.26 | 35.55 | 35.17 | 35.54 | 35.54 | 0.69% | 11,089 |
| Apr 25, 2025 | 35.49 | 35.49 | 35.15 | 35.29 | 35.29 | -0.69% | 15,409 |
| Apr 24, 2025 | 35.36 | 35.69 | 35.28 | 35.54 | 35.54 | 0.69% | 6,256 |
| Apr 23, 2025 | 35.61 | 35.87 | 35.04 | 35.29 | 35.29 | -0.02% | 43,377 |
| Apr 22, 2025 | 35.05 | 35.43 | 34.97 | 35.30 | 35.30 | 1.88% | 7,179 |
| Apr 21, 2025 | 35.10 | 35.10 | 34.29 | 34.65 | 34.65 | -2.10% | 24,034 |
| Apr 17, 2025 | 34.80 | 35.61 | 34.80 | 35.39 | 35.39 | 1.85% | 21,161 |
| Apr 16, 2025 | 34.45 | 35.06 | 34.45 | 34.75 | 34.75 | 0.90% | 13,416 |
| Apr 15, 2025 | 34.21 | 34.66 | 34.21 | 34.44 | 34.44 | 0.61% | 12,913 |
| Apr 14, 2025 | 33.89 | 34.34 | 33.81 | 34.23 | 34.23 | 2.14% | 11,719 |
| Apr 11, 2025 | 32.94 | 33.53 | 32.49 | 33.51 | 33.51 | 2.02% | 12,749 |
| Apr 10, 2025 | 33.16 | 33.50 | 32.32 | 32.85 | 32.85 | -1.90% | 15,665 |
| Apr 9, 2025 | 31.21 | 33.60 | 30.40 | 33.49 | 33.49 | 6.06% | 25,908 |
| Apr 8, 2025 | 33.31 | 33.31 | 31.24 | 31.58 | 31.58 | -3.32% | 21,732 |
| Apr 7, 2025 | 33.32 | 33.67 | 32.44 | 32.66 | 32.66 | -4.36% | 25,784 |
| Apr 4, 2025 | 35.14 | 35.14 | 34.15 | 34.15 | 34.15 | -4.45% | 43,027 |
| Apr 3, 2025 | 36.61 | 36.90 | 35.72 | 35.74 | 35.74 | -3.28% | 81,090 |
| Apr 2, 2025 | 36.75 | 36.96 | 36.58 | 36.95 | 36.95 | 0.13% | 10,148 |
| Apr 1, 2025 | 37.02 | 37.02 | 36.60 | 36.90 | 36.90 | -0.18% | 10,933 |
| Mar 31, 2025 | 36.54 | 37.01 | 36.54 | 36.97 | 36.97 | 1.10% | 11,186 |
| Mar 28, 2025 | 36.65 | 36.65 | 36.39 | 36.57 | 36.57 | 0.21% | 16,557 |
| Mar 27, 2025 | 36.50 | 36.89 | 36.46 | 36.49 | 36.49 | 0.05% | 12,727 |
| Mar 26, 2025 | 36.20 | 36.62 | 36.20 | 36.47 | 36.47 | 0.77% | 7,543 |
| Mar 25, 2025 | 36.39 | 36.49 | 36.14 | 36.19 | 36.19 | -0.71% | 17,191 |
| Mar 24, 2025 | 36.18 | 36.45 | 36.11 | 36.45 | 36.45 | 1.13% | 10,143 |
| Mar 21, 2025 | 36.56 | 36.56 | 36.02 | 36.04 | 36.04 | -1.78% | 13,536 |
| Mar 20, 2025 | 36.82 | 36.94 | 36.63 | 36.70 | 36.70 | -0.29% | 13,507 |
| Mar 19, 2025 | 36.85 | 37.04 | 36.61 | 36.80 | 36.80 | -0.41% | 6,977 |
| Mar 18, 2025 | 36.99 | 37.13 | 36.78 | 36.95 | 36.95 | -0.40% | 10,925 |
| Mar 17, 2025 | 36.67 | 37.20 | 36.67 | 37.10 | 37.10 | 1.15% | 13,159 |
| Mar 14, 2025 | 36.27 | 36.69 | 36.19 | 36.68 | 36.68 | 1.63% | 23,366 |
| Mar 13, 2025 | 36.84 | 36.99 | 36.09 | 36.09 | 36.09 | -2.31% | 17,483 |
| Mar 12, 2025 | 37.39 | 37.39 | 36.90 | 36.94 | 36.94 | -0.82% | 13,190 |
| Mar 11, 2025 | 37.74 | 37.74 | 37.03 | 37.25 | 37.25 | -0.96% | 14,030 |
| Mar 10, 2025 | 37.92 | 38.33 | 37.56 | 37.61 | 37.61 | -0.92% | 24,767 |
| Mar 7, 2025 | 37.76 | 38.08 | 37.52 | 37.96 | 37.96 | 1.20% | 25,686 |
| Mar 6, 2025 | 37.66 | 37.78 | 37.39 | 37.51 | 37.51 | -1.58% | 39,013 |
| Mar 5, 2025 | 37.41 | 38.12 | 37.41 | 38.11 | 38.11 | 1.20% | 16,042 |
| Mar 4, 2025 | 37.69 | 37.98 | 37.54 | 37.66 | 37.66 | -0.25% | 32,261 |
| Mar 3, 2025 | 37.52 | 37.97 | 37.52 | 37.75 | 37.75 | 0.81% | 16,551 |