Skip to main content

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

28.65 +0.14 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.16 29.16 28.63 28.79 125,582 -0.33(-1.12%)
Oct 30, 2019 29.12 29.13 28.86 29.12 236,235 +0.01(+0.03%)
Oct 29, 2019 29.14 29.29 28.99 29.11 99,261 +0.06(+0.22%)
Oct 28, 2019 29.24 29.29 28.94 29.05 156,067 -0.13(-0.44%)
Oct 25, 2019 29.39 29.39 29.08 29.18 125,069 -0.22(-0.74%)
Oct 24, 2019 29.50 29.50 29.27 29.39 78,662 -0.01(-0.03%)
Oct 23, 2019 29.43 29.47 29.18 29.40 66,345 +0.04(+0.12%)
Oct 22, 2019 29.65 29.71 29.32 29.37 108,799 -0.26(-0.89%)
Oct 21, 2019 29.71 29.72 29.42 29.63 62,196 +0.05(+0.15%)
Oct 18, 2019 29.41 29.65 29.34 29.58 84,298 +0.20(+0.68%)
Oct 17, 2019 29.01 29.44 29.01 29.38 147,814 +0.37(+1.28%)
Oct 16, 2019 29.01 29.02 28.79 29.01 76,648 -0.03(-0.09%)
Oct 15, 2019 29.06 29.19 28.94 29.04 88,560 -0.02(-0.06%)
Oct 14, 2019 29.04 29.19 29.03 29.06 53,113 -0.04(-0.12%)
Oct 11, 2019 29.28 29.35 29.09 29.09 102,700 +0.04(+0.12%)
Oct 10, 2019 28.90 29.11 28.77 29.06 76,673 +0.10(+0.34%)
Oct 09, 2019 29.05 29.10 28.80 28.96 107,242 +0.15(+0.50%)
Oct 08, 2019 28.91 29.04 28.73 28.81 34,068 -0.27(-0.94%)
Oct 07, 2019 29.20 29.20 28.95 29.09 75,077 -0.20(-0.68%)
Oct 04, 2019 29.09 29.28 29.09 29.28 53,554 +0.24(+0.83%)
Oct 03, 2019 28.68 29.04 28.57 29.04 56,255 +0.41(+1.44%)
Oct 02, 2019 28.80 28.83 28.37 28.63 74,621 -0.25(-0.85%)
Oct 01, 2019 29.20 29.29 28.82 28.88 126,539 -0.34(-1.18%)
Sep 30, 2019 28.99 29.32 28.99 29.22 65,384 +0.23(+0.78%)
Sep 27, 2019 29.49 29.49 28.78 28.99 60,386 -0.40(-1.36%)
Sep 26, 2019 29.35 29.44 29.21 29.39 58,275 +0.16(+0.56%)
Sep 25, 2019 29.31 29.31 29.01 29.23 72,747 -0.05(-0.16%)
Sep 24, 2019 29.56 29.56 29.18 29.28 75,218 -0.11(-0.39%)
Sep 23, 2019 29.38 29.51 29.33 29.39 74,151 +0.05(+0.15%)
Sep 20, 2019 29.31 29.42 29.15 29.34 86,145 +0.11(+0.39%)
Sep 19, 2019 28.96 29.34 28.95 29.23 65,688 +0.29(+1.02%)
Sep 18, 2019 29.13 29.13 28.65 28.94 68,055 -0.10(-0.34%)
Sep 17, 2019 28.71 29.04 28.71 29.04 64,285 +0.40(+1.39%)
Sep 16, 2019 28.38 28.65 28.32 28.64 126,717 +0.26(+0.92%)
Sep 13, 2019 28.61 28.66 28.21 28.38 97,535 -0.31(-1.08%)
Sep 12, 2019 28.40 28.72 28.37 28.69 87,076 +0.41(+1.45%)
Sep 11, 2019 28.14 28.30 28.07 28.28 54,959 +0.19(+0.68%)
Sep 10, 2019 28.60 28.60 27.87 28.09 95,938 -0.56(-1.96%)
Sep 09, 2019 29.31 29.31 28.58 28.65 59,831 -0.61(-2.07%)
Sep 06, 2019 29.30 29.46 29.20 29.25 53,522 -0.05(-0.19%)
Sep 05, 2019 29.57 29.65 29.20 29.31 85,028 -0.23(-0.77%)
Sep 04, 2019 30.29 30.29 29.34 29.53 250,054 +0.24(+0.80%)
Sep 03, 2019 28.91 29.30 28.90 29.30 152,397 +0.38(+1.31%)
Aug 30, 2019 29.07 29.07 28.82 28.92 86,698 -0.13(-0.44%)
Aug 29, 2019 29.05 29.09 28.91 29.05 120,321 +0.17(+0.60%)
Aug 28, 2019 28.82 28.92 28.74 28.87 121,895 +0.05(+0.19%)
Aug 27, 2019 29.09 29.14 28.80 28.82 82,255 -0.10(-0.34%)
Aug 26, 2019 28.81 28.93 28.69 28.92 71,761 +0.30(+1.04%)
Aug 23, 2019 28.89 29.14 28.48 28.62 59,273 -0.33(-1.16%)
Aug 22, 2019 28.99 29.01 28.65 28.96 65,762 +0.05(+0.16%)
Aug 21, 2019 28.86 28.91 28.77 28.91 49,258 +0.18(+0.63%)
Aug 20, 2019 29.00 29.00 28.72 28.73 55,640 -0.20(-0.69%)
Aug 19, 2019 28.85 28.95 28.63 28.93 79,875 +0.32(+1.11%)
Aug 16, 2019 28.29 28.68 28.15 28.61 63,586 +0.42(+1.48%)
Aug 15, 2019 27.93 28.21 27.84 28.20 87,272 +0.33(+1.17%)
Aug 14, 2019 28.20 28.20 27.83 27.87 59,095 -0.52(-1.85%)
Aug 13, 2019 28.35 28.48 28.21 28.39 49,121 +0.13(+0.45%)
Aug 12, 2019 28.31 28.42 28.15 28.27 44,666 -0.07(-0.26%)
Aug 09, 2019 28.24 28.36 28.05 28.34 102,290 +0.06(+0.22%)
Aug 08, 2019 27.79 28.28 27.69 28.28 80,539 +0.61(+2.19%)
Aug 07, 2019 27.26 27.77 26.98 27.67 92,865 +0.29(+1.06%)
Aug 06, 2019 27.15 27.45 27.09 27.38 48,300 +0.39(+1.44%)
Aug 05, 2019 27.30 27.30 26.69 26.99 33,109 -0.51(-1.84%)
Aug 02, 2019 27.34 27.51 27.30 27.50 79,842 +0.20(+0.73%)
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.