Pacer Data and Infrastructure Real Estate ETF (SRVR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 1.84426229508 | 29.28 | 29.96 | 29.28 | 90697 | 29.72037041 | SP |
| 4 | -2.26 | -7.04488778055 | 32.08 | 32.26 | 29.28 | 68208 | 30.64126689 | SP |
| 12 | -2.16 | -6.75422138837 | 31.98 | 33.07 | 29.28 | 59382 | 31.10716775 | SP |
| 26 | 2.92 | 10.8550185874 | 26.9 | 33.07 | 26.9 | 66886 | 30.63100228 | SP |
| 52 | 0.16 | 0.539447066757 | 29.66 | 33.07 | 25.9189 | 72787 | 29.30297662 | SP |
| 156 | -12.18 | -29 | 42 | 43.5 | 23.936 | 125622 | 31.53843417 | SP |
| 260 | -2.73 | -8.38709677419 | 32.55 | 43.5 | 23.936 | 166892 | 34.06219048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 29.82 | -0.06 | -0.20 | 29.66 | 29.8756 | 29.66 | 33358 |
| 1735255800 | 29.88 | 0.02 | 0.07 | 29.78 | 29.93 | 29.6974 | 53985 |
| 1735077840 | 29.86 | 0.18 | 0.61 | 29.69 | 29.88 | 29.66 | 37696 |
| 1734996600 | 29.68 | 0.02 | 0.07 | 29.55 | 29.7 | 29.4765 | 124282 |
| 1734737400 | 29.66 | 0.32 | 1.09 | 29.28 | 29.96 | 29.28 | 146823 |
| 1734651000 | 29.34 | -0.2 | -0.68 | 29.66 | 29.7583 | 29.31 | 116349 |
| 1734564600 | 29.54 | -1.11 | -3.61 | 30.63 | 30.64 | 29.54 | 79648 |
| 1734478200 | 30.645 | -0.12 | -0.37 | 30.63 | 30.89 | 30.52 | 64596 |
| 1734391800 | 30.76 | -0.26 | -0.84 | 30.96 | 31.015 | 30.76 | 69555 |
| 1734132600 | 31.02 | -0.17 | -0.53 | 31.22 | 31.2563 | 31.01 | 45770 |
| 1734046200 | 31.185 | -0.14 | -0.43 | 31.2 | 31.393978 | 31.17 | 108971 |
| 1733959800 | 31.32 | 0.12 | 0.38 | 31.32 | 31.39 | 31.1 | 38686 |
| 1733873400 | 31.2 | -0.6 | -1.89 | 31.54 | 31.6 | 31.155 | 28095 |
| 1733787000 | 31.8 | -0.18 | -0.56 | 32.09 | 32.259999 | 31.74 | 116204 |
| 1733527800 | 31.98 | 0.13 | 0.41 | 32 | 32 | 31.77 | 32747 |
| 1733441400 | 31.85 | 0.18 | 0.57 | 31.68 | 31.85 | 31.63 | 62347 |
| 1733355000 | 31.67 | -0.01 | -0.03 | 31.62 | 31.73 | 31.5754 | 33316 |
| 1733268600 | 31.68 | -0.13 | -0.41 | 31.79 | 31.8766 | 31.66 | 36977 |
| 1733182200 | 31.81 | -0.27 | -0.84 | 31.99 | 31.99 | 31.66 | 89293 |
| 1732917840 | 32.08 | 0.06 | 0.19 | 32.08 | 32.22 | 32.08 | 10614 |
| 1732750200 | 32.02 | 0.26 | 0.82 | 31.92 | 32.1668 | 31.92 | 31448 |
| 1732663800 | 31.76 | -0.02 | -0.06 | 31.71 | 31.8 | 31.5895 | 112415 |
| 1732577400 | 31.78 | 0.62 | 1.99 | 31.44 | 31.79 | 31.44 | 36174 |
| 1732318200 | 31.16 | 0.24 | 0.78 | 30.91 | 31.225 | 30.91 | 31927 |
| 1732231800 | 30.92 | 0.16 | 0.52 | 30.77 | 30.99 | 30.61 | 39563 |
| 1732145400 | 30.76 | -0.17 | -0.55 | 30.82 | 30.82 | 30.67 | 80169 |
| 1732059000 | 30.93 | -0.01 | -0.03 | 30.74 | 31.0649 | 30.62 | 26916 |
| 1731972600 | 30.94 | 0.42 | 1.38 | 30.52 | 30.94 | 30.52 | 33033 |
| 1731713400 | 30.52 | -0.04 | -0.13 | 30.46 | 30.63 | 30.38 | 71202 |
| 1731627000 | 30.56 | -0.04 | -0.13 | 30.74 | 30.7578 | 30.53 | 38424 |
| 1731540600 | 30.6 | -0.08 | -0.26 | 30.96 | 31 | 30.58 | 85797 |
| 1731454200 | 30.68 | -0.52 | -1.67 | 31.04 | 31.04 | 30.6 | 120216 |
| 1731367800 | 31.2 | -0.09 | -0.29 | 31.41 | 31.51 | 31.1701 | 44174 |
| 1731108600 | 31.29 | 0.22 | 0.71 | 31.02 | 31.32 | 31.02 | 67730 |
| 1731022200 | 31.07 | 0.48 | 1.57 | 30.71 | 31.13 | 30.71 | 38870 |
| 1730935800 | 30.59 | -1.19 | -3.74 | 31.18 | 31.18 | 30.47 | 225103 |
| 1730849400 | 31.78 | 0.4 | 1.27 | 31.37 | 31.8 | 31.33 | 47328 |
| 1730763000 | 31.38 | 0.14 | 0.45 | 31.39 | 31.4888 | 31.2581 | 25037 |
| 1730500200 | 31.24 | -0.53 | -1.67 | 31.81 | 31.81 | 31.24 | 76854 |
| 1730413800 | 31.77 | -0.33 | -1.03 | 31.87 | 32.009999 | 31.765 | 42356 |
| 1730327400 | 32.1 | -0.04 | -0.12 | 32.08 | 32.36 | 32.08 | 33516 |
| 1730241000 | 32.14 | -0.47 | -1.44 | 32.34 | 32.45 | 32.13 | 33629 |
| 1730154600 | 32.61 | 0.21 | 0.65 | 32.4 | 32.8881 | 32.4 | 41277 |
| 1729895400 | 32.4 | 0.43 | 1.36 | 32.659999 | 33.07 | 32.4 | 67967 |
| 1729809000 | 31.966 | -0.01 | -0.04 | 31.98 | 32.08 | 31.91 | 25700 |
| 1729722600 | 31.98 | 0.15 | 0.47 | 31.8 | 32.002499 | 31.8 | 49955 |
| 1729636200 | 31.83 | -0.07 | -0.22 | 31.74 | 31.9861 | 31.74 | 41544 |
| 1729549800 | 31.9 | -0.39 | -1.21 | 32.259999 | 32.259999 | 31.82 | 42002 |
| 1729290600 | 32.29 | 0.08 | 0.25 | 32.299999 | 32.38 | 32.258 | 13889 |
| 1729204200 | 32.21 | 0.03 | 0.09 | 32.11 | 32.259999 | 31.9999 | 28108 |
| 1729117800 | 32.18 | 0.17 | 0.53 | 32.06 | 32.24 | 32.06 | 52412 |
| 1729031400 | 32.009999 | 0.26 | 0.82 | 31.81 | 32.139899 | 31.81 | 38073 |
| 1728945000 | 31.75 | 0.13 | 0.40 | 31.49 | 31.8087 | 31.45 | 34865 |
| 1728685800 | 31.6238 | 0.16 | 0.52 | 31.43 | 31.6238 | 31.43 | 52492 |
| 1728599400 | 31.46 | -0.19 | -0.60 | 31.52 | 31.692 | 31.4 | 66633 |
| 1728513000 | 31.65 | 0.03 | 0.09 | 31.55 | 31.66 | 31.465 | 129276 |
| 1728426600 | 31.62 | -0.12 | -0.38 | 31.52 | 31.6594 | 31.5144 | 39045 |
| 1728340200 | 31.74 | -0.05 | -0.16 | 31.83 | 31.83 | 31.56 | 31803 |
| 1728081000 | 31.79 | -0.08 | -0.25 | 31.98 | 31.98 | 31.6202 | 51254 |
| 1727994600 | 31.87 | -0.39 | -1.21 | 32.13 | 32.13 | 31.85 | 35252 |
| 1727908200 | 32.259999 | 0.06 | 0.19 | 32.159999 | 32.29 | 31.99 | 113353 |
| 1727821800 | 32.2 | 0.06 | 0.19 | 32.27 | 32.27 | 32.005 | 61497 |
| 1727735400 | 32.14 | 0.08 | 0.25 | 32.21 | 32.22 | 31.9169 | 97005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
