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, 2018 21.63 21.83 21.63 21.83 689 +0.12(+0.57%)
Oct 30, 2018 21.79 21.79 21.70 21.70 1,904 +0.28(+1.33%)
Oct 29, 2018 21.59 21.59 21.42 21.42 1,372 +0.07(+0.34%)
Oct 26, 2018 21.81 21.81 21.29 21.34 12,695 -1.03(-4.61%)
Oct 25, 2018 22.21 22.40 22.21 22.38 5,537 +0.11(+0.52%)
Oct 24, 2018 22.27 22.27 22.26 22.26 1,482 +0.03(+0.13%)
Oct 23, 2018 21.91 22.23 21.89 22.23 48,007 +0.07(+0.32%)
Oct 22, 2018 22.25 22.32 22.16 22.16 771 -0.08(-0.36%)
Oct 19, 2018 22.24 22.24 22.24 22.24 898 +0.28(+1.26%)
Oct 18, 2018 22.21 22.29 21.97 21.97 1,430 -0.20(-0.92%)
Oct 17, 2018 22.20 22.24 22.08 22.17 1,752 -0.01(-0.04%)
Oct 16, 2018 22.01 22.18 22.01 22.18 2,941 +0.36(+1.63%)
Oct 15, 2018 21.66 21.83 21.66 21.83 3,014 +0.35(+1.62%)
Oct 12, 2018 21.84 21.84 21.47 21.48 6,403 -0.25(-1.14%)
Oct 11, 2018 22.23 22.23 21.61 21.73 13,315 -0.86(-3.81%)
Oct 10, 2018 22.64 22.64 22.59 22.59 810 -0.09(-0.41%)
Oct 09, 2018 22.71 22.71 22.61 22.68 2,192 +0.07(+0.31%)
Oct 08, 2018 22.65 22.65 22.61 22.61 1,311 +0.04(+0.20%)
Oct 05, 2018 22.63 22.63 22.51 22.56 1,572 -0.00(-0.01%)
Oct 04, 2018 22.67 22.67 22.50 22.57 3,370 -0.17(-0.74%)
Oct 03, 2018 23.07 23.11 22.73 22.73 3,399 -0.32(-1.39%)
Oct 02, 2018 23.09 23.09 23.00 23.05 5,239 -0.22(-0.96%)
Oct 01, 2018 23.44 23.44 23.28 23.28 3,151 -0.07(-0.30%)
Sep 28, 2018 23.14 23.36 23.14 23.35 16,290 +0.18(+0.77%)
Sep 27, 2018 23.02 23.17 23.02 23.17 693 +0.19(+0.81%)
Sep 26, 2018 23.13 23.14 22.98 22.98 3,952 -0.28(-1.19%)
Sep 25, 2018 23.30 23.33 23.26 23.26 5,528 -0.11(-0.47%)
Sep 24, 2018 23.48 23.50 23.31 23.37 9,243 -0.50(-2.08%)
Sep 21, 2018 23.86 23.86 23.86 23.86 678 -0.02(-0.07%)
Sep 20, 2018 23.77 23.88 23.77 23.88 719 +0.18(+0.75%)
Sep 19, 2018 23.81 23.81 23.71 23.71 2,889 -0.13(-0.53%)
Sep 18, 2018 23.93 23.93 23.83 23.83 1,854 -0.05(-0.21%)
Sep 17, 2018 23.90 23.90 23.84 23.88 7,840 +0.04(+0.15%)
Sep 14, 2018 23.94 23.94 23.79 23.85 2,034 -0.07(-0.29%)
Sep 13, 2018 23.75 23.92 23.75 23.92 1,442 +0.26(+1.11%)
Sep 12, 2018 23.50 23.65 23.47 23.65 2,753 +0.14(+0.60%)
Sep 11, 2018 23.51 23.52 23.48 23.51 1,594 -0.07(-0.31%)
Sep 10, 2018 23.63 23.63 23.58 23.59 428 -0.05(-0.21%)
Sep 07, 2018 23.63 23.63 23.63 23.63 452 -0.04(-0.19%)
Sep 06, 2018 23.68 23.68 23.68 23.68 368 -0.01(-0.04%)
Sep 05, 2018 23.49 23.69 23.49 23.69 5,103 +0.12(+0.50%)
Sep 04, 2018 23.86 23.86 23.57 23.57 13,784 -0.22(-0.95%)
Aug 31, 2018 23.79 23.79 23.79 0 +0.13(+0.56%)
Aug 30, 2018 23.92 23.92 23.66 23.66 3,139 -0.29(-1.22%)
Aug 29, 2018 23.94 24.00 23.88 23.95 7,511 +0.05(+0.22%)
Aug 28, 2018 23.62 23.90 23.62 23.90 1,987 +0.26(+1.08%)
Aug 27, 2018 23.62 23.65 23.61 23.64 27,661 +0.04(+0.15%)
Aug 24, 2018 23.63 23.63 23.61 23.61 678 +0.11(+0.49%)
Aug 23, 2018 23.54 23.54 23.48 23.49 3,103 -0.07(-0.30%)
Aug 22, 2018 23.52 23.58 23.48 23.56 10,149 -0.07(-0.30%)
Aug 21, 2018 23.63 23.63 23.63 23.63 206 -0.09(-0.37%)
Aug 20, 2018 23.70 23.81 23.67 23.72 17,280 +0.04(+0.19%)
Aug 17, 2018 23.56 23.68 23.56 23.68 339 +0.17(+0.71%)
Aug 16, 2018 23.51 23.51 23.51 23.51 1,300 +0.17(+0.72%)
Aug 15, 2018 23.21 23.34 23.19 23.34 4,636 +0.04(+0.15%)
Aug 14, 2018 23.29 23.31 23.28 23.31 825 +0.02(+0.09%)
Aug 13, 2018 23.21 23.32 23.21 23.29 524 -0.01(-0.05%)
Aug 10, 2018 23.47 23.47 23.30 23.30 904 -0.15(-0.64%)
Aug 09, 2018 23.38 23.56 23.38 23.45 2,439 +0.05(+0.22%)
Aug 08, 2018 23.43 23.43 23.40 23.40 234 -0.09(-0.37%)
Aug 07, 2018 23.38 23.50 23.38 23.48 5,143 -0.04(-0.15%)
Aug 06, 2018 23.47 23.52 23.47 23.52 11,587 +0.02(+0.08%)
Aug 03, 2018 23.50 23.50 23.50 23.50 1,130 +0.15(+0.64%)
Aug 02, 2018 23.40 23.43 23.35 23.35 1,402 -0.04(-0.19%)
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.