Stockscreener 앱 받기
29.54
0.33%
0.0982
Pacer Industrials And Logistics Etf 주식 (SHPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $29.54 | $29.54 | $0.00 | 11.00 | +0.33% |
| 2025-12-04 | $29.54 | $29.43 | $0.11 | 172,529.0 | +0.10% |
| 2025-12-03 | $29.41 | $29.41 | $0.00 | 39.00 | +1.08% |
| 2025-12-02 | $29.10 | $29.10 | $0.00 | 52.00 | +0.19% |
| 2025-12-01 | $29.05 | $29.05 | $0.00 | 66.00 | -0.27% |
| 2025-11-28 | $29.13 | $29.13 | $0.00 | 6.00 | +0.80% |
| 2025-11-26 | $28.89 | $28.89 | $0.00 | 9.00 | +1.06% |
| 2025-11-25 | $28.59 | $28.59 | $0.00 | 9.00 | +1.39% |
| 2025-11-24 | $28.20 | $28.09 | $0.1081 | 628.0 | +0.56% |
| 2025-11-21 | $28.04 | $28.04 | $0.00 | 44.00 | +2.18% |
| 2025-11-20 | $27.66 | $27.44 | $0.22 | 1,116.0 | -1.41% |
| 2025-11-19 | $27.91 | $27.79 | $0.125 | 1,898.0 | -0.20% |
| 2025-11-18 | $27.93 | $27.89 | $0.0404 | 2,842.0 | -1.00% |
| 2025-11-17 | $28.46 | $28.17 | $0.285 | 223.0 | -1.45% |
| 2025-11-14 | $28.59 | $28.59 | $0.00 | 114.0 | -0.08% |
| 2025-11-13 | $28.66 | $28.61 | $0.0553 | 107.0 | -1.85% |
| 2025-11-12 | $29.15 | $29.15 | $0.00 | 6.00 | +0.56% |
| 2025-11-11 | $28.99 | $28.81 | $0.1758 | 306.0 | +0.53% |
| 2025-11-10 | $28.83 | $28.83 | $0.00 | 6.00 | +0.48% |
| 2025-11-07 | $28.70 | $28.70 | $0.00 | 12.00 | +0.62% |
Pacer Industrials And Logistics Etf 주식 (SHPP) 연도별 가격 이력
이 심층 분석에서는 Pacer Industrials And Logistics Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pacer Industrials And Logistics Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pacer Industrials And Logistics Etf 주식 (SHPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.54 | $29.05 | $0.4974 | 172,708.0 | +1.44% |
| 2025-11 | $29.15 | $27.44 | $1.71 | 184,172.0 | +0.72% |
| 2025-10 | $28.92 | $27.74 | $1.18 | 2,191.0 | +2.30% |
| 2025-09 | $28.40 | $27.86 | $0.5406 | 3,099.0 | +0.51% |
| 2025-08 | $28.52 | $27.49 | $1.04 | 676.0 | +1.18% |
| 2025-07 | $28.98 | $27.79 | $1.18 | 732.0 | -0.99% |
| 2025-06 | $28.10 | $27.44 | $0.664 | 33,336.0 | +1.55% |
| 2025-05 | $27.82 | $25.51 | $2.31 | 22,706.0 | +8.07% |
| 2025-04 | $26.23 | $22.85 | $3.38 | 12,550.0 | -1.39% |
| 2025-03 | $27.48 | $25.92 | $1.56 | 1,092.0 | -4.23% |
| 2025-02 | $28.13 | $26.56 | $1.57 | 2,117.0 | -0.50% |
| 2025-01 | $27.93 | $26.29 | $1.64 | 6,122.0 | +2.55% |
Pacer Industrials And Logistics Etf 주식 (SHPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.11 | $26.25 | $1.86 | 3,308.0 | -5.59% |
| 2024-11 | $28.28 | $27.41 | $0.87 | 2,053.0 | +2.78% |
| 2024-10 | $27.89 | $27.23 | $0.6654 | 4,140.0 | -2.53% |
| 2024-09 | $28.12 | $26.51 | $1.60 | 4,127.0 | +2.42% |
| 2024-08 | $27.45 | $25.60 | $1.85 | 875.0 | +0.25% |
| 2024-07 | $27.68 | $26.27 | $1.41 | 1,312.0 | +3.54% |
| 2024-06 | $27.18 | $26.25 | $0.9336 | 1,298.0 | -1.74% |
| 2024-05 | $27.47 | $26.11 | $1.36 | 2,466.0 | +2.48% |
| 2024-04 | $27.75 | $26.26 | $1.49 | 2,365.0 | -6.12% |
| 2024-03 | $28.07 | $27.38 | $0.6967 | 4,039.0 | +0.59% |
| 2024-02 | $27.93 | $26.89 | $1.04 | 1,382.0 | +4.13% |
| 2024-01 | $27.28 | $26.45 | $0.8217 | 1,453.0 | -1.03% |
Pacer Industrials And Logistics Etf 주식 (SHPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.28 | $25.70 | $1.58 | 923.0 | +5.85% |
| 2023-11 | $25.49 | $23.45 | $2.04 | 10,218.0 | +8.56% |
| 2023-10 | $24.89 | $23.00 | $1.89 | 5,344.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):