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 | -0.2999 | -1.03129298487 | 29.08 | 29.415 | 28.5435 | 44448 | 28.94841208 | SP |
| 4 | 1.5501 | 5.69261843555 | 27.23 | 29.415 | 26.9 | 69346 | 27.93005962 | SP |
| 12 | 2.1401 | 8.03340840841 | 26.64 | 29.415 | 26.002 | 58970 | 27.59738097 | SP |
| 26 | 0.1101 | 0.384025113359 | 28.67 | 30.185 | 25.9189 | 77065 | 27.99766503 | SP |
| 52 | -0.6699 | -2.27470288625 | 29.45 | 30.28 | 23.936 | 85414 | 27.70827744 | SP |
| 156 | -11.7599 | -29.0081401085 | 40.54 | 43.5 | 23.936 | 137278 | 32.98736155 | SP |
| 260 | -0.9199 | -3.09730639731 | 29.7 | 43.5 | 23.936 | 167260 | 34.0713202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 28.7592 | 0.17 | 0.59 | 28.76 | 28.83 | 28.5526 | 22958 |
| 1721428200 | 28.59 | -0.16 | -0.56 | 28.74 | 28.8 | 28.5435 | 54817 |
| 1721341800 | 28.75 | -0.38 | -1.30 | 29.02 | 29.26 | 28.73 | 33217 |
| 1721255400 | 29.13 | -0.18 | -0.61 | 29.15 | 29.415 | 28.9886 | 50811 |
| 1721169000 | 29.31 | 0.31 | 1.07 | 29.08 | 29.31 | 28.93 | 62851 |
| 1721082600 | 29 | 0 | 0.00 | 28.97 | 29.03 | 28.85 | 66993 |
| 1720823400 | 29 | 0.29 | 1.00 | 28.88 | 29.14 | 28.88 | 40653 |
| 1720737000 | 28.7134 | 0.77 | 2.75 | 28.35 | 28.827 | 28.35 | 94989 |
| 1720650600 | 27.9441 | 0.17 | 0.63 | 27.85 | 27.96 | 27.75 | 148337 |
| 1720564200 | 27.77 | 0.03 | 0.11 | 27.68 | 27.78 | 27.5522 | 56980 |
| 1720477800 | 27.74 | 0.22 | 0.80 | 27.59 | 27.78 | 27.59 | 51759 |
| 1720218600 | 27.52 | 0 | 0.00 | 27.55 | 27.55 | 27.31 | 33506 |
| 1720040640 | 27.519 | 0.22 | 0.80 | 27.42 | 27.62 | 27.41 | 33704 |
| 1719959400 | 27.3 | 0.11 | 0.40 | 27.22 | 27.35 | 27.11 | 46256 |
| 1719873000 | 27.19 | 0.13 | 0.48 | 27.36 | 27.41 | 27.0889 | 49913 |
| 1719613800 | 27.0614 | 0 | 0.00 | 27.0614 | 27.0614 | 27.0614 | 0 |
| 1719527400 | 27.0614 | -0.09 | -0.32 | 26.9 | 27.15 | 26.9 | 34667 |
| 1719441000 | 27.1496 | 0.03 | 0.13 | 27.02 | 27.1886 | 27.02 | 24304 |
| 1719354600 | 27.115 | -0.14 | -0.50 | 27.23 | 27.23 | 26.95 | 50514 |
| 1719268200 | 27.25 | 0.04 | 0.14 | 27.26 | 27.6086 | 27.25 | 38391 |
| 1719009000 | 27.212 | 0.02 | 0.07 | 27.14 | 27.22 | 27.08 | 35222 |
| 1718922600 | 27.1921 | -0.06 | -0.21 | 27.2 | 27.2724 | 27.0845 | 66429 |
| 1718749800 | 27.25 | 0.02 | 0.09 | 27.24 | 27.45 | 27.21 | 152880 |
| 1718663400 | 27.2252 | -0.35 | -1.29 | 27.4 | 27.4 | 27.19 | 41163 |
| 1718404200 | 27.58 | -0.11 | -0.38 | 27.48 | 27.6528 | 27.42 | 38857 |
| 1718317800 | 27.685 | 0.05 | 0.18 | 27.77 | 27.8238 | 27.59 | 41635 |
| 1718231400 | 27.6347 | 0.15 | 0.55 | 27.98 | 28.1572 | 27.61 | 92557 |
| 1718145000 | 27.4847 | -0.07 | -0.27 | 27.5 | 27.615 | 27.41 | 27302 |
| 1718058600 | 27.5592 | 0.06 | 0.22 | 27.36 | 27.6 | 27.321 | 39125 |
| 1717799400 | 27.5 | -0.39 | -1.40 | 27.6 | 27.62 | 27.4 | 51936 |
| 1717713000 | 27.89 | 0.02 | 0.07 | 27.83 | 27.89 | 27.77 | 55219 |
| 1717626600 | 27.8707 | -0.02 | -0.07 | 27.97 | 27.99 | 27.8 | 50439 |
| 1717540200 | 27.8894 | 0.25 | 0.90 | 27.62 | 27.92 | 27.5925 | 47981 |
| 1717453800 | 27.6412 | -0.1 | -0.35 | 27.77 | 27.87 | 27.5628 | 32061 |
| 1717194600 | 27.7396 | 0.34 | 1.24 | 27.5 | 27.77 | 27.5 | 29772 |
| 1717108200 | 27.4 | 0.42 | 1.54 | 27.17 | 27.44 | 27.17 | 70712 |
| 1717021800 | 26.9847 | -0.23 | -0.83 | 26.93 | 27.06 | 26.8734 | 66720 |
| 1716935400 | 27.21 | -0 | -0.02 | 27.32 | 27.4 | 27.08 | 62214 |
| 1716589800 | 27.2143 | -0.04 | -0.13 | 27.34 | 27.34 | 27.15 | 31930 |
| 1716503400 | 27.25 | -0.34 | -1.23 | 27.75 | 27.75 | 27.23 | 38979 |
| 1716417000 | 27.59 | -0.42 | -1.50 | 27.91 | 27.91 | 27.523 | 51565 |
| 1716330600 | 28.0103 | 0 | 0.00 | 27.93 | 28.015 | 27.85 | 43798 |
| 1716244200 | 28.01 | -0.18 | -0.63 | 28.16 | 28.165 | 27.98 | 84205 |
| 1715985000 | 28.1874 | -0.01 | -0.04 | 28.2 | 28.28 | 28.09 | 33445 |
| 1715898600 | 28.2 | 0.04 | 0.14 | 28.16 | 28.3281 | 28.12 | 35131 |
| 1715812200 | 28.16 | 0.6 | 2.18 | 27.88 | 28.17 | 27.88 | 176842 |
| 1715725800 | 27.56 | 0.27 | 0.98 | 27.51 | 27.62 | 27.49 | 55877 |
| 1715639400 | 27.2927 | 0.06 | 0.23 | 27.26 | 27.3999 | 27.14 | 31061 |
| 1715380200 | 27.23 | -0.14 | -0.51 | 27.43 | 27.44 | 27.13 | 31235 |
| 1715293800 | 27.37 | 0.82 | 3.07 | 27.1 | 27.41 | 27.1 | 26440 |
| 1715207400 | 26.555 | -0.16 | -0.58 | 26.54 | 26.59 | 26.3801 | 45018 |
| 1715121000 | 26.71 | 0.23 | 0.87 | 26.58 | 26.765 | 26.58 | 44911 |
| 1715034600 | 26.4799 | -0.12 | -0.45 | 26.73 | 26.7404 | 26.34 | 76059 |
| 1714775400 | 26.6 | 0.05 | 0.19 | 26.98 | 27.1128 | 26.58 | 44770 |
| 1714689000 | 26.55 | 0.31 | 1.18 | 26.44 | 26.63 | 26.25 | 29965 |
| 1714602600 | 26.24 | 0.04 | 0.15 | 26.24 | 26.62 | 26.002 | 32763 |
| 1714516200 | 26.2 | -0.63 | -2.35 | 26.64 | 26.64 | 26.2 | 92766 |
| 1714429800 | 26.83 | 0.16 | 0.60 | 26.81 | 26.955 | 26.74 | 76973 |
| 1714170600 | 26.67 | 0.07 | 0.26 | 26.68 | 26.9699 | 26.67 | 31590 |
| 1714084200 | 26.6 | -0.14 | -0.52 | 26.56 | 26.65 | 26.3604 | 66776 |
| 1713997800 | 26.74 | -0.1 | -0.37 | 26.72 | 26.8588 | 26.6413 | 38848 |
| 1713911400 | 26.84 | 0.35 | 1.32 | 26.58 | 26.8495 | 26.4801 | 37589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
