Get the Stockscreener App
28.19
0.30%
-0.0858
After Hours:
28.33
0.1418
+0.50%
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 September 17, 2025, is $28.19.
- 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 $28.19 now.
- The 52-week high stock price for SHPP is $28.98, representing a 2.79% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for SHPP is $22.85, indicating a -18.92% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $28.33 | $28.19 | $0.1384 | 1,050.0 | -0.30% |
| Sep 16, 2025 | $28.27 | $28.27 | $0.00 | 39.00 | +0.40% |
| Sep 15, 2025 | $28.16 | $28.16 | $0.00 | 127.0 | +0.23% |
| Sep 12, 2025 | $28.10 | $28.10 | $0.00 | 9.00 | -0.40% |
| Sep 11, 2025 | $28.21 | $28.21 | $0.00 | 6.00 | +0.88% |
| Sep 10, 2025 | $27.96 | $27.96 | $0.00 | 14.00 | -0.45% |
| Sep 09, 2025 | $28.09 | $28.09 | $0.00 | 18.00 | -0.68% |
| Sep 08, 2025 | $28.28 | $28.28 | $0.00 | 3.00 | +0.36% |
| Sep 05, 2025 | $28.18 | $28.18 | $0.00 | 3.00 | +0.32% |
| Sep 04, 2025 | $28.09 | $28.09 | $0.00 | 64.00 | +0.61% |
| Sep 03, 2025 | $27.92 | $27.92 | $0.00 | 70.00 | +0.19% |
| Sep 02, 2025 | $27.86 | $27.86 | $0.00 | 23.00 | -0.91% |
| Aug 29, 2025 | $28.12 | $28.12 | $0.00 | 130.0 | -0.54% |
| Aug 28, 2025 | $28.27 | $28.27 | $0.00 | 11.00 | +0.16% |
| Aug 27, 2025 | $28.23 | $28.23 | $0.00 | 5.00 | +0.58% |
| Aug 21, 2025 | $28.06 | $28.06 | $0.00 | 8.00 | -0.51% |
| Aug 20, 2025 | $28.21 | $28.21 | $0.00 | 32.00 | -0.47% |
| Aug 19, 2025 | $28.34 | $28.34 | $0.00 | 71.00 | +0.59% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $28.33 | $27.86 | $0.4624 | 2,476.0 | +0.24% |
| 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% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):