Get the Stockscreener App
28.58
0.31%
-0.0889
After Hours:
28.58
0.0018
+0.01%
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 October 24, 2025, is $28.58.
- Pacer Industrials And Logistics Etf all-time high stock price is $28.98, occurred on July 23, 2025.
- The lowest Pacer Industrials And Logistics Etf stock price recorded was $0.00 on February 20, 2025. Since then, Pacer Industrials And Logistics Etf's stock price has risen over to $28.58 now.
- The 52-week high stock price for SHPP is $28.98, representing a 1.39% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for SHPP is $22.85, indicating a -20.03% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $28.58 | $28.58 | $0.00 | 11.00 | -0.31% |
| Oct 23, 2025 | $28.67 | $28.67 | $0.00 | 71.00 | +0.21% |
| Oct 22, 2025 | $28.61 | $28.61 | $0.00 | 7.00 | -0.60% |
| Oct 21, 2025 | $28.78 | $28.78 | $0.00 | 7.00 | -0.49% |
| Oct 20, 2025 | $28.92 | $28.92 | $0.00 | 54.00 | +0.65% |
| Oct 17, 2025 | $28.73 | $28.73 | $0.00 | 6.00 | +0.55% |
| Oct 16, 2025 | $28.59 | $28.52 | $0.0692 | 353.0 | +1.03% |
| Oct 15, 2025 | $28.29 | $28.29 | $0.0009 | 536.0 | +0.10% |
| Oct 14, 2025 | $28.26 | $28.03 | $0.228 | 108.0 | +0.59% |
| Oct 13, 2025 | $28.09 | $28.09 | $0.00 | 7.00 | +1.27% |
| Oct 10, 2025 | $27.74 | $27.74 | $0.00 | 12.00 | -2.42% |
| Oct 09, 2025 | $28.43 | $28.43 | $0.00 | 28.00 | -1.03% |
| Oct 08, 2025 | $28.72 | $28.72 | $0.00 | 8.00 | +0.58% |
| Oct 07, 2025 | $28.56 | $28.56 | $0.00 | 8.00 | -0.65% |
| Oct 06, 2025 | $28.75 | $28.75 | $0.00 | 53.00 | +0.02% |
| Oct 03, 2025 | $28.74 | $28.74 | $0.00 | 537.0 | +1.00% |
| Oct 02, 2025 | $28.45 | $28.45 | $0.00 | 84.00 | +0.60% |
| Oct 01, 2025 | $28.29 | $28.29 | $0.00 | 27.00 | +0.07% |
| Sep 30, 2025 | $28.26 | $28.26 | $0.00 | 13.00 | -0.01% |
| Sep 29, 2025 | $28.27 | $28.21 | $0.0566 | 1,043.0 | +0.36% |
| Sep 26, 2025 | $28.17 | $28.12 | $0.046 | 483.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $28.92 | $27.74 | $1.18 | 1,928.0 | +1.11% |
| Sep, 2025 | $28.40 | $27.86 | $0.5406 | 3,099.0 | +0.51% |
| Aug, 2025 | $28.52 | $27.49 | $1.04 | 676.0 | +1.18% |
| Jul, 2025 | $28.98 | $27.79 | $1.18 | 732.0 | -0.99% |
| Jun, 2025 | $28.10 | $27.44 | $0.664 | 33,336.0 | +1.55% |
| May, 2025 | $27.82 | $25.51 | $2.31 | 22,706.0 | +8.07% |
| Apr, 2025 | $26.23 | $22.85 | $3.38 | 12,550.0 | -1.39% |
| Mar, 2025 | $27.48 | $25.92 | $1.56 | 1,092.0 | -4.23% |
| Feb, 2025 | $28.13 | $26.56 | $1.57 | 2,117.0 | -0.50% |
| Jan, 2025 | $27.93 | $26.29 | $1.64 | 6,122.0 | +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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):