Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
28.26
-0.08 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
28.26
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.29% | 6 |
| Aug 14, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.65% | 21 |
| Aug 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.70% | 5 |
| Aug 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.05% | 11 |
| Aug 11, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.99% | 104 |
| Aug 8, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.25% | 3 |
| Aug 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.08% | 59 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.89% | 53 |
| Aug 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.53% | 19 |
| Aug 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.21% | 21 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.10% | 93 |
| Jul 31, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.89% | 16 |
| Jul 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.98% | 132 |
| Jul 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.15% | 28 |
| Jul 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.90% | 9 |
| Jul 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.86% | 44 |
| Jul 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.07% | 47 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.99% | 3 |
| Jul 22, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.77% | 99 |
| Jul 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.33% | 24 |
| Jul 18, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.70% | 49 |
| Jul 17, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.13% | 60 |
| Jul 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.06% | 3 |
| Jul 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.57% | 36 |
| Jul 14, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.47% | 14 |
| Jul 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.78% | 22 |
| Jul 10, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.49% | 11 |
| Jul 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.46% | 10 |
| Jul 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.02% | 11 |
| Jul 7, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.37% | 16 |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.15% | 91 |
| Jul 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | 4 |
| Jul 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.87% | 4 |
| Jun 30, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.02% | 51 |
| Jun 27, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.20% | 4 |
| Jun 26, 2025 | 27.58 | 27.75 | 27.58 | 27.75 | 27.75 | 0.91% | 306 |
| Jun 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.81% | 18 |
| Jun 24, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.41% | 5 |
| Jun 23, 2025 | 27.45 | 27.61 | 27.45 | 27.61 | 27.61 | 0.62% | 17,414 |
| Jun 20, 2025 | 27.57 | 27.57 | 27.44 | 27.44 | 27.44 | -0.36% | 121 |
| Jun 18, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.02% | 3 |
| Jun 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.60% | 3 |
| Jun 16, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.89% | 5 |
| Jun 13, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.05% | 11,159 |
| Jun 12, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.65% | 9 |
| Jun 11, 2025 | 28.05 | 28.10 | 27.84 | 27.84 | 27.84 | -0.75% | 4,018 |
| Jun 10, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.87% | 3 |
| Jun 9, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.06% | 96 |
| Jun 6, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.80% | 14 |
| Jun 5, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.05% | 64 |