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

31.77 -0.33 (-1.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 31.87 32.01 31.77 31.77 42,562 -0.33(-1.03%)
Oct 30, 2024 32.08 32.36 32.08 32.10 33,516 -0.04(-0.12%)
Oct 29, 2024 32.34 32.45 32.13 32.14 33,629 -0.47(-1.44%)
Oct 28, 2024 32.40 32.89 32.40 32.61 41,277 +0.21(+0.65%)
Oct 25, 2024 32.66 33.07 32.40 32.40 67,967 +0.43(+1.36%)
Oct 24, 2024 31.98 32.08 31.91 31.97 25,700 -0.01(-0.04%)
Oct 23, 2024 31.80 32.00 31.80 31.98 49,955 +0.15(+0.47%)
Oct 22, 2024 31.74 31.99 31.74 31.83 41,544 -0.07(-0.22%)
Oct 21, 2024 32.26 32.26 31.82 31.90 42,002 -0.39(-1.21%)
Oct 18, 2024 32.30 32.38 32.26 32.29 13,889 +0.11(+0.34%)
Oct 17, 2024 32.11 32.26 32.00 32.18 28,108 +0.00(+0.00%)
Oct 16, 2024 32.06 32.24 32.06 32.18 52,414 +0.17(+0.53%)
Oct 15, 2024 31.81 32.14 31.81 32.01 38,073 +0.26(+0.82%)
Oct 14, 2024 31.49 31.81 31.45 31.75 34,865 +0.13(+0.40%)
Oct 11, 2024 31.43 31.62 31.43 31.62 52,492 +0.16(+0.52%)
Oct 10, 2024 31.52 31.69 31.40 31.46 66,633 -0.19(-0.60%)
Oct 09, 2024 31.55 31.66 31.46 31.65 129,276 +0.03(+0.09%)
Oct 08, 2024 31.52 31.66 31.51 31.62 39,045 -0.12(-0.38%)
Oct 07, 2024 31.83 31.83 31.56 31.74 31,803 -0.05(-0.16%)
Oct 04, 2024 31.98 31.98 31.62 31.79 51,254 -0.08(-0.25%)
Oct 03, 2024 32.13 32.13 31.85 31.87 35,252 -0.39(-1.21%)
Oct 02, 2024 32.16 32.29 31.99 32.26 113,353 +0.06(+0.19%)
Oct 01, 2024 32.27 32.27 32.01 32.20 61,497 +0.06(+0.19%)
Sep 30, 2024 32.21 32.22 31.92 32.14 97,005 +0.08(+0.25%)
Sep 27, 2024 32.02 32.29 32.02 32.06 27,708 +0.04(+0.11%)
Sep 26, 2024 32.33 32.33 31.93 32.02 49,449 -0.01(-0.03%)
Sep 25, 2024 32.23 32.33 32.00 32.03 107,141 -0.29(-0.89%)
Sep 24, 2024 32.12 32.38 32.06 32.32 127,581 +0.26(+0.81%)
Sep 23, 2024 31.84 32.06 31.84 32.06 61,010 +0.42(+1.32%)
Sep 20, 2024 31.45 31.73 31.45 31.65 35,117 +0.09(+0.28%)
Sep 19, 2024 31.66 31.68 31.39 31.56 59,438 +0.11(+0.35%)
Sep 18, 2024 31.68 32.13 31.45 31.45 42,729 -0.27(-0.85%)
Sep 17, 2024 31.99 32.11 31.72 31.72 62,059 -0.17(-0.53%)
Sep 16, 2024 31.73 31.95 31.70 31.89 32,233 +0.29(+0.91%)
Sep 13, 2024 31.55 31.70 31.50 31.60 77,274 +0.26(+0.83%)
Sep 12, 2024 31.33 31.37 31.07 31.34 34,313 -0.02(-0.06%)
Sep 11, 2024 31.14 31.36 30.76 31.36 31,107 +0.02(+0.06%)
Sep 10, 2024 30.70 31.34 30.70 31.34 1,228,855 +0.72(+2.34%)
Sep 09, 2024 30.59 30.79 30.48 30.62 33,076 +0.18(+0.59%)
Sep 06, 2024 30.69 30.72 30.28 30.44 31,067 -0.16(-0.52%)
Sep 05, 2024 30.56 30.73 30.50 30.60 45,284 +0.35(+1.16%)
Sep 04, 2024 30.20 30.42 30.08 30.25 70,851 +0.16(+0.53%)
Sep 03, 2024 29.97 30.25 29.97 30.09 50,298 -0.02(-0.07%)
Aug 30, 2024 29.99 30.20 29.86 30.11 132,959 +0.18(+0.60%)
Aug 29, 2024 30.01 30.01 29.80 29.93 58,619 -0.05(-0.17%)
Aug 28, 2024 30.15 30.23 29.90 29.98 28,637 -0.23(-0.76%)
Aug 27, 2024 30.19 30.26 30.07 30.21 62,365 -0.05(-0.16%)
Aug 26, 2024 30.48 30.52 30.24 30.26 68,325 -0.04(-0.12%)
Aug 23, 2024 29.83 30.33 29.83 30.30 31,203 +0.65(+2.19%)
Aug 22, 2024 29.67 29.78 29.56 29.65 20,767 +0.01(+0.02%)
Aug 21, 2024 29.55 29.67 29.42 29.64 103,993 +0.20(+0.68%)
Aug 20, 2024 29.53 29.53 29.37 29.44 36,665 -0.06(-0.21%)
Aug 19, 2024 29.40 29.57 29.39 29.51 41,444 +0.20(+0.69%)
Aug 16, 2024 29.19 29.33 29.17 29.31 92,598 +0.10(+0.36%)
Aug 15, 2024 29.42 29.42 29.14 29.20 80,373 -0.12(-0.40%)
Aug 14, 2024 29.26 29.44 29.21 29.32 27,417 +0.06(+0.20%)
Aug 13, 2024 29.21 29.27 29.14 29.26 90,689 +0.26(+0.91%)
Aug 12, 2024 29.04 29.04 28.79 29.00 29,323 -0.01(-0.04%)
Aug 09, 2024 29.06 29.15 28.89 29.01 56,918 +0.02(+0.07%)
Aug 08, 2024 28.66 29.03 28.54 28.99 38,536 +0.39(+1.37%)
Aug 07, 2024 29.06 29.22 28.60 28.60 79,658 -0.18(-0.63%)
Aug 06, 2024 28.42 29.04 28.32 28.78 49,123 +0.36(+1.26%)
Aug 05, 2024 28.78 29.10 28.38 28.42 48,046 -1.05(-3.55%)
Aug 02, 2024 29.49 29.66 29.25 29.47 38,660 +0.15(+0.51%)
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.