Get the Stockscreener App
27.22
0.78%
-0.213
After Hours:
27.47
0.2502
+0.92%
Pacer Industrials And Logistics Etf Stock (SHPP) Price History
The historical daily chart and data for Pacer Industrials And Logistics Etf stock (SHPP), show that the latest closing stock price as of January 31, 2025, is $27.22.
- Pacer Industrials And Logistics Etf all-time high stock price is $28.28, occurred on November 07, 2024.
- The lowest Pacer Industrials And Logistics Etf stock price recorded was $23.00 on October 27, 2023. Since then, Pacer Industrials And Logistics Etf's stock price has risen over 18.33% to $27.22 now.
- The 52-week high stock price for SHPP is $28.28, representing a 3.88% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for SHPP is $25.60, indicating a -5.95% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about SHPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $27.47 | $27.22 | $0.2502 | 609.0 | -0.78% |
| Jan 30, 2025 | $27.43 | $27.37 | $0.062 | 586.0 | -0.88% |
| Jan 29, 2025 | $27.68 | $27.68 | $0.00 | 4.00 | -0.06% |
| Jan 28, 2025 | $27.75 | $27.70 | $0.0546 | 1,366.0 | -0.84% |
| Jan 27, 2025 | $27.93 | $27.93 | $0.00 | 20.00 | +0.12% |
| Jan 24, 2025 | $27.90 | $27.90 | $0.00 | 6.00 | +0.05% |
| Jan 23, 2025 | $27.88 | $27.88 | $0.00 | 5.00 | +1.27% |
| Jan 22, 2025 | $27.53 | $27.53 | $0.00 | 8.00 | +0.22% |
| Jan 21, 2025 | $27.47 | $27.41 | $0.06 | 226.0 | +1.86% |
| Jan 17, 2025 | $26.97 | $26.97 | $0.00 | 3.00 | -0.13% |
| Jan 16, 2025 | $27.00 | $27.00 | $0.00 | 7.00 | +0.44% |
| Jan 15, 2025 | $26.90 | $26.89 | $0.0163 | 433.0 | +1.28% |
| Jan 14, 2025 | $26.54 | $26.54 | $0.00 | 7.00 | +0.67% |
| Jan 13, 2025 | $26.37 | $26.37 | $0.00 | 5.00 | +0.28% |
| Jan 10, 2025 | $26.29 | $26.29 | $0.0032 | 581.0 | -2.32% |
| Jan 08, 2025 | $26.92 | $26.92 | $0.00 | 19.00 | +0.49% |
| Jan 07, 2025 | $26.79 | $26.79 | $0.00 | 121.0 | -0.18% |
| Jan 06, 2025 | $26.83 | $26.83 | $0.0039 | 525.0 | +0.64% |
| Jan 03, 2025 | $26.66 | $26.66 | $0.00 | 112.0 | +0.64% |
Pacer Industrials And Logistics Etf Stock (SHPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacer Industrials And Logistics Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer Industrials And Logistics Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer Industrials And Logistics Etf Stock (SHPP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $27.93 | $26.29 | $1.64 | 6,731.0 | +2.55% |
Pacer Industrials And Logistics Etf Stock (SHPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.11 | $26.25 | $1.86 | 3,308.0 | -5.59% |
| Nov, 2024 | $28.28 | $27.41 | $0.87 | 2,053.0 | +2.78% |
| Oct, 2024 | $27.89 | $27.23 | $0.6654 | 4,140.0 | -2.53% |
| Sep, 2024 | $28.12 | $26.51 | $1.60 | 4,127.0 | +2.42% |
| Aug, 2024 | $27.45 | $25.60 | $1.85 | 875.0 | +0.25% |
| Jul, 2024 | $27.68 | $26.27 | $1.41 | 1,312.0 | +3.54% |
| Jun, 2024 | $27.18 | $26.25 | $0.9336 | 1,298.0 | -1.74% |
| May, 2024 | $27.47 | $26.11 | $1.36 | 2,466.0 | +2.48% |
| Apr, 2024 | $27.75 | $26.26 | $1.49 | 2,365.0 | -6.12% |
| Mar, 2024 | $28.07 | $27.38 | $0.6967 | 4,039.0 | +0.59% |
| Feb, 2024 | $27.93 | $26.89 | $1.04 | 1,382.0 | +4.13% |
| Jan, 2024 | $27.28 | $26.45 | $0.8217 | 1,453.0 | -1.03% |
Pacer Industrials And Logistics Etf Stock (SHPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.28 | $25.70 | $1.58 | 923.0 | +5.85% |
| Nov, 2023 | $25.49 | $23.45 | $2.04 | 10,218.0 | +8.56% |
| Oct, 2023 | $24.89 | $23.00 | $1.89 | 5,344.0 | +0.00% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):