Skip to main content

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

32.53 +0.59 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 32.18 32.26 31.94 31.94 27,212 +0.04(+0.13%)
Jun 18, 2025 31.83 32.05 31.79 31.90 31,884 +0.05(+0.16%)
Jun 17, 2025 31.90 31.98 31.70 31.85 58,757 -0.11(-0.34%)
Jun 16, 2025 31.92 32.14 31.88 31.96 42,419 +0.25(+0.79%)
Jun 13, 2025 31.74 31.83 31.51 31.71 33,175 -0.33(-1.03%)
Jun 12, 2025 31.90 32.06 31.90 32.04 22,892 +0.15(+0.47%)
Jun 11, 2025 32.07 32.14 31.77 31.89 48,051 -0.10(-0.31%)
Jun 10, 2025 31.93 32.01 31.75 31.99 40,228 +0.25(+0.79%)
Jun 09, 2025 31.75 31.88 31.62 31.74 42,833 +0.12(+0.38%)
Jun 06, 2025 31.73 31.76 31.62 31.62 19,949 -0.13(-0.41%)
Jun 05, 2025 31.84 31.93 31.67 31.75 20,573 -0.06(-0.20%)
Jun 04, 2025 31.57 31.91 31.50 31.81 27,048 +0.24(+0.77%)
Jun 03, 2025 31.43 31.57 31.30 31.57 34,276 +0.07(+0.22%)
Jun 02, 2025 31.23 31.50 31.09 31.50 31,250 +0.13(+0.43%)
May 30, 2025 31.26 31.41 31.09 31.37 18,799 -0.06(-0.20%)
May 29, 2025 31.33 31.45 31.20 31.43 35,097 +0.31(+1.00%)
May 28, 2025 31.25 31.27 31.06 31.12 45,375 -0.35(-1.11%)
May 27, 2025 31.35 31.62 31.30 31.47 31,603 +0.32(+1.02%)
May 23, 2025 30.99 31.26 30.92 31.15 36,290 +0.05(+0.16%)
May 22, 2025 31.14 31.23 30.97 31.10 57,498 -0.19(-0.61%)
May 21, 2025 31.41 31.72 31.25 31.29 32,083 -0.23(-0.73%)
May 20, 2025 31.49 31.56 31.38 31.52 26,113 -0.04(-0.13%)
May 19, 2025 31.27 31.58 31.24 31.56 25,063 +0.10(+0.31%)
May 16, 2025 31.23 31.46 31.21 31.46 22,845 +0.29(+0.92%)
May 15, 2025 30.67 31.18 30.65 31.18 69,135 +0.50(+1.61%)
May 14, 2025 30.81 30.81 30.57 30.68 35,184 -0.09(-0.29%)
May 13, 2025 31.05 31.07 30.68 30.77 31,019 -0.28(-0.90%)
May 12, 2025 31.60 31.60 30.94 31.05 54,860 -0.14(-0.45%)
May 09, 2025 31.21 31.32 31.11 31.19 38,856 +0.14(+0.45%)
May 08, 2025 31.43 31.43 31.04 31.05 34,407 -0.34(-1.08%)
May 07, 2025 31.64 31.65 31.28 31.39 56,836 -0.38(-1.20%)
May 06, 2025 31.69 31.95 31.63 31.77 65,224 +0.03(+0.09%)
May 05, 2025 31.53 31.84 31.47 31.74 43,104 +0.27(+0.86%)
May 02, 2025 31.33 31.51 31.28 31.47 34,100 +0.52(+1.68%)
May 01, 2025 30.98 31.21 30.88 30.95 53,816 +0.15(+0.49%)
Apr 30, 2025 30.32 30.83 30.26 30.80 99,898 +0.49(+1.62%)
Apr 29, 2025 29.87 30.43 29.87 30.31 1,142,398 +0.53(+1.78%)
Apr 28, 2025 29.61 29.86 29.59 29.78 18,892 +0.09(+0.30%)
Apr 25, 2025 29.52 29.76 29.43 29.69 44,329 +0.34(+1.16%)
Apr 24, 2025 29.20 29.51 29.15 29.35 30,329 +0.29(+1.00%)
Apr 23, 2025 29.58 29.66 28.92 29.06 88,865 -0.11(-0.38%)
Apr 22, 2025 29.04 29.28 28.90 29.17 40,045 +0.41(+1.43%)
Apr 21, 2025 29.10 29.16 28.37 28.76 38,208 -0.48(-1.64%)
Apr 17, 2025 28.92 29.42 28.92 29.24 21,903 +0.50(+1.74%)
Apr 16, 2025 28.71 28.96 28.54 28.74 45,675 -0.03(-0.10%)
Apr 15, 2025 28.82 29.02 28.68 28.77 31,484 +0.17(+0.59%)
Apr 14, 2025 28.46 28.70 28.33 28.60 32,999 +0.40(+1.42%)
Apr 11, 2025 27.70 28.25 27.55 28.20 33,470 +0.52(+1.88%)
Apr 10, 2025 27.79 28.07 27.10 27.68 36,044 -0.50(-1.77%)
Apr 09, 2025 26.39 28.26 26.00 28.18 114,634 +1.65(+6.22%)
Apr 08, 2025 27.78 27.78 26.23 26.53 95,565 -0.63(-2.32%)
Apr 07, 2025 27.20 27.74 26.59 27.16 115,152 -0.78(-2.79%)
Apr 04, 2025 29.01 29.03 27.93 27.94 148,167 -1.48(-5.03%)
Apr 03, 2025 29.55 29.81 29.30 29.42 61,883 -0.37(-1.24%)
Apr 02, 2025 29.47 29.86 29.47 29.79 26,303 +0.27(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.