Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
27.12
+1.11 (4.27%)
At close: May 12, 2025, 4:00 PM
27.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.13 | 27.13 | 27.12 | 27.12 | 27.12 | 4.27% | 489 |
| May 9, 2025 | 26.02 | 26.02 | 26.00 | 26.01 | 26.01 | -0.47% | 1,957 |
| May 8, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.94% | 215 |
| May 7, 2025 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 0.10% | 210 |
| May 6, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.22% | 3 |
| May 5, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | -0.14% | 100 |
| May 2, 2025 | 26.09 | 26.22 | 26.09 | 26.22 | 26.22 | 2.80% | 324 |
| May 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.28% | 77 |
| Apr 30, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.31% | 14 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.07% | 14 |
| Apr 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.41% | 19 |
| Apr 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.15% | 4 |
| Apr 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.90% | 54 |
| Apr 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.03% | 54 |
| Apr 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.64% | 12,088 |
| Apr 21, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.06% | 2 |
| Apr 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.29% | 1 |
| Apr 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.40% | 1 |
| Apr 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.19% | 45 |
| Apr 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.18% | 4 |
| Apr 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.41% | 7 |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.85% | 9 |
| Apr 9, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 7.75% | 83 |
| Apr 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.55% | 93 |
| Apr 7, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.68% | 19 |
| Apr 4, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -4.54% | 21 |
| Apr 3, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -5.73% | 51 |
| Apr 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.72% | 16 |
| Apr 1, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.42% | 21 |
| Mar 31, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.08% | 110 |
| Mar 28, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.76% | 73 |
| Mar 27, 2025 | 26.26 | 26.38 | 26.26 | 26.38 | 26.38 | -0.25% | 411 |
| Mar 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.74% | 7 |
| Mar 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.54% | 10 |
| Mar 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.99% | 21 |
| Mar 21, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.11% | 9 |
| Mar 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.74% | 3 |
| Mar 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.45% | 1 |
| Mar 18, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.17% | 1 |
| Mar 17, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.16% | 42 |
| Mar 14, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.82% | 15 |
| Mar 13, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.30% | 60 |
| Mar 12, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.26% | 13 |
| Mar 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.55% | 23 |
| Mar 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.25% | 1 |
| Mar 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.81% | 29 |
| Mar 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% | 17 |
| Mar 5, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.15 | 2.05% | 17 |
| Mar 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.61 | -1.07% | 11 |
| Mar 3, 2025 | 27.46 | 27.46 | 26.96 | 26.96 | 26.90 | -0.46% | 237 |