Pacer Industrial Real Estate ETF (INDS)
NYSEARCA: INDS · Real-Time Price · USD
37.60
-0.34 (-0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
INDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.85 | 37.88 | 37.60 | 37.60 | 37.60 | -0.90% | 30,833 |
| Dec 4, 2025 | 38.03 | 38.20 | 37.86 | 37.94 | 37.94 | -0.29% | 12,175 |
| Dec 3, 2025 | 38.06 | 38.09 | 37.95 | 38.05 | 38.05 | - | 14,498 |
| Dec 2, 2025 | 38.07 | 38.07 | 37.77 | 38.05 | 38.05 | 0.42% | 11,788 |
| Dec 1, 2025 | 37.88 | 38.09 | 37.88 | 37.89 | 37.89 | -0.91% | 4,918 |
| Nov 28, 2025 | 38.07 | 38.25 | 38.07 | 38.24 | 38.24 | 0.34% | 4,093 |
| Nov 26, 2025 | 37.74 | 38.24 | 37.74 | 38.11 | 38.11 | 1.15% | 6,140 |
| Nov 25, 2025 | 37.65 | 37.90 | 37.65 | 37.68 | 37.67 | 0.96% | 16,905 |
| Nov 24, 2025 | 37.30 | 37.40 | 37.17 | 37.32 | 37.31 | 0.01% | 13,261 |
| Nov 21, 2025 | 36.98 | 37.45 | 36.98 | 37.31 | 37.31 | 1.60% | 7,056 |
| Nov 20, 2025 | 37.01 | 37.10 | 36.69 | 36.72 | 36.72 | -0.36% | 9,714 |
| Nov 19, 2025 | 37.34 | 37.34 | 36.83 | 36.86 | 36.86 | -1.09% | 7,698 |
| Nov 18, 2025 | 37.17 | 37.27 | 36.93 | 37.26 | 37.26 | 0.33% | 3,955 |
| Nov 17, 2025 | 37.40 | 37.51 | 37.04 | 37.14 | 37.14 | -0.72% | 5,780 |
| Nov 14, 2025 | 37.42 | 37.44 | 37.39 | 37.41 | 37.41 | -0.35% | 4,291 |
| Nov 13, 2025 | 37.71 | 37.76 | 37.54 | 37.54 | 37.54 | -0.65% | 13,045 |
| Nov 12, 2025 | 38.01 | 38.07 | 37.79 | 37.79 | 37.79 | -0.87% | 15,259 |
| Nov 11, 2025 | 37.77 | 38.15 | 37.77 | 38.12 | 38.12 | 1.22% | 6,429 |
| Nov 10, 2025 | 37.91 | 37.91 | 37.39 | 37.66 | 37.66 | -0.74% | 6,651 |
| Nov 7, 2025 | 37.50 | 37.94 | 37.50 | 37.94 | 37.94 | 1.27% | 16,164 |
| Nov 6, 2025 | 37.67 | 37.76 | 37.46 | 37.46 | 37.46 | -0.55% | 6,538 |
| Nov 5, 2025 | 37.50 | 37.71 | 37.48 | 37.67 | 37.67 | 0.65% | 12,948 |
| Nov 4, 2025 | 37.37 | 37.53 | 37.27 | 37.43 | 37.43 | -0.07% | 4,107 |
| Nov 3, 2025 | 37.42 | 37.49 | 37.10 | 37.45 | 37.45 | -0.39% | 7,397 |
| Oct 31, 2025 | 37.49 | 37.70 | 37.49 | 37.60 | 37.60 | -0.67% | 9,608 |
| Oct 30, 2025 | 37.98 | 38.06 | 37.73 | 37.85 | 37.85 | -1.30% | 14,170 |
| Oct 29, 2025 | 39.02 | 39.18 | 38.23 | 38.35 | 38.35 | -1.79% | 6,333 |
| Oct 28, 2025 | 39.36 | 39.36 | 38.98 | 39.05 | 39.05 | -1.16% | 10,155 |
| Oct 27, 2025 | 39.58 | 39.58 | 39.41 | 39.51 | 39.51 | -0.13% | 14,812 |
| Oct 24, 2025 | 39.86 | 39.86 | 39.56 | 39.56 | 39.56 | -0.40% | 12,630 |
| Oct 23, 2025 | 39.94 | 39.94 | 39.52 | 39.72 | 39.72 | -0.12% | 10,206 |
| Oct 22, 2025 | 39.66 | 39.86 | 39.66 | 39.77 | 39.77 | 0.45% | 11,564 |
| Oct 21, 2025 | 39.74 | 39.83 | 39.52 | 39.59 | 39.59 | -0.33% | 15,424 |
| Oct 20, 2025 | 39.50 | 39.75 | 39.37 | 39.72 | 39.72 | 1.25% | 19,475 |
| Oct 17, 2025 | 39.00 | 39.37 | 38.93 | 39.23 | 39.23 | 0.55% | 6,987 |
| Oct 16, 2025 | 38.75 | 39.29 | 38.75 | 39.02 | 39.02 | 0.93% | 28,315 |
| Oct 15, 2025 | 38.14 | 38.75 | 38.13 | 38.66 | 38.66 | 1.53% | 9,049 |
| Oct 14, 2025 | 37.54 | 38.17 | 37.54 | 38.07 | 38.07 | 1.24% | 8,828 |
| Oct 13, 2025 | 37.21 | 37.61 | 37.12 | 37.61 | 37.61 | 2.07% | 9,843 |
| Oct 10, 2025 | 37.38 | 37.43 | 36.84 | 36.84 | 36.84 | -1.20% | 14,017 |
| Oct 9, 2025 | 37.41 | 37.50 | 37.18 | 37.29 | 37.29 | -0.59% | 6,674 |
| Oct 8, 2025 | 37.62 | 37.62 | 37.33 | 37.51 | 37.51 | -0.11% | 17,091 |
| Oct 7, 2025 | 37.58 | 37.71 | 37.46 | 37.55 | 37.55 | -0.25% | 21,115 |
| Oct 6, 2025 | 37.79 | 37.83 | 37.61 | 37.64 | 37.64 | -0.47% | 19,130 |
| Oct 3, 2025 | 37.57 | 38.08 | 37.57 | 37.82 | 37.82 | 0.91% | 12,544 |
| Oct 2, 2025 | 37.50 | 37.51 | 37.25 | 37.48 | 37.48 | -0.45% | 6,791 |
| Oct 1, 2025 | 37.20 | 37.67 | 37.20 | 37.65 | 37.65 | 1.18% | 9,074 |
| Sep 30, 2025 | 37.14 | 37.22 | 37.02 | 37.21 | 37.21 | 0.33% | 9,583 |
| Sep 29, 2025 | 37.04 | 37.09 | 36.34 | 37.09 | 37.09 | 0.24% | 9,032 |
| Sep 26, 2025 | 36.63 | 37.01 | 36.63 | 37.00 | 37.00 | 1.26% | 12,390 |
| Sep 25, 2025 | 36.43 | 36.61 | 36.43 | 36.54 | 36.54 | -0.24% | 14,094 |
| Sep 24, 2025 | 36.88 | 36.88 | 36.60 | 36.63 | 36.63 | -0.92% | 15,416 |
| Sep 23, 2025 | 36.91 | 36.97 | 36.86 | 36.97 | 36.97 | 0.15% | 13,003 |
| Sep 22, 2025 | 36.58 | 36.93 | 36.58 | 36.91 | 36.91 | 0.36% | 12,101 |
| Sep 19, 2025 | 37.34 | 37.34 | 36.78 | 36.78 | 36.78 | -1.28% | 13,885 |
| Sep 18, 2025 | 37.17 | 37.38 | 37.14 | 37.25 | 37.25 | 0.17% | 22,611 |
| Sep 17, 2025 | 37.57 | 37.83 | 37.19 | 37.19 | 37.19 | -0.37% | 20,486 |
| Sep 16, 2025 | 37.35 | 37.42 | 37.21 | 37.33 | 37.33 | 0.05% | 36,006 |
| Sep 15, 2025 | 37.72 | 37.72 | 37.27 | 37.31 | 37.31 | -0.34% | 13,891 |
| Sep 12, 2025 | 37.48 | 37.58 | 37.38 | 37.44 | 37.44 | -0.43% | 13,045 |
| Sep 11, 2025 | 36.89 | 37.63 | 36.03 | 37.60 | 37.60 | 1.97% | 21,088 |
| Sep 10, 2025 | 36.98 | 37.15 | 36.83 | 36.88 | 36.87 | -0.50% | 14,191 |
| Sep 9, 2025 | 37.43 | 37.43 | 36.92 | 37.06 | 37.06 | -0.78% | 29,565 |
| Sep 8, 2025 | 37.48 | 37.48 | 37.08 | 37.35 | 37.35 | -0.34% | 10,368 |
| Sep 5, 2025 | 37.18 | 37.69 | 37.18 | 37.48 | 37.48 | 1.54% | 15,846 |
| Sep 4, 2025 | 36.78 | 36.93 | 36.54 | 36.91 | 36.91 | -0.44% | 18,396 |
| Sep 3, 2025 | 36.68 | 37.10 | 36.68 | 37.07 | 36.68 | 0.74% | 6,043 |
| Sep 2, 2025 | 37.08 | 37.08 | 36.72 | 36.80 | 36.41 | -2.23% | 66,559 |
| Aug 29, 2025 | 37.42 | 37.64 | 37.42 | 37.64 | 37.24 | 0.59% | 10,727 |
| Aug 28, 2025 | 37.32 | 37.45 | 37.22 | 37.42 | 37.02 | 0.05% | 19,397 |
| Aug 27, 2025 | 37.14 | 37.56 | 37.14 | 37.40 | 37.00 | 0.89% | 6,916 |
| Aug 26, 2025 | 37.35 | 37.35 | 37.07 | 37.07 | 36.67 | -0.35% | 5,077 |
| Aug 25, 2025 | 37.47 | 37.47 | 37.20 | 37.20 | 36.80 | -1.00% | 9,877 |
| Aug 22, 2025 | 36.81 | 37.81 | 36.81 | 37.57 | 37.17 | 2.66% | 11,428 |
| Aug 21, 2025 | 36.63 | 36.67 | 36.50 | 36.60 | 36.21 | -0.74% | 3,702 |
| Aug 20, 2025 | 36.88 | 37.04 | 36.80 | 36.87 | 36.48 | 0.25% | 10,038 |
| Aug 19, 2025 | 36.02 | 36.80 | 36.02 | 36.78 | 36.39 | 2.37% | 14,007 |
| Aug 18, 2025 | 36.14 | 36.15 | 35.88 | 35.93 | 35.54 | -0.68% | 14,282 |
| Aug 15, 2025 | 36.11 | 36.26 | 36.06 | 36.17 | 35.79 | 0.20% | 8,407 |
| Aug 14, 2025 | 36.10 | 36.16 | 35.80 | 36.10 | 35.71 | -0.66% | 13,717 |
| Aug 13, 2025 | 35.91 | 36.34 | 35.86 | 36.34 | 35.95 | 1.36% | 17,531 |
| Aug 12, 2025 | 35.75 | 35.85 | 35.61 | 35.85 | 35.47 | 0.43% | 9,243 |
| Aug 11, 2025 | 36.05 | 36.05 | 35.59 | 35.70 | 35.32 | -0.83% | 12,905 |
| Aug 8, 2025 | 36.26 | 36.26 | 36.00 | 36.00 | 35.61 | -0.40% | 11,976 |
| Aug 7, 2025 | 36.13 | 36.15 | 35.89 | 36.14 | 35.75 | 0.37% | 10,436 |
| Aug 6, 2025 | 36.28 | 36.28 | 35.94 | 36.01 | 35.62 | -0.36% | 11,512 |
| Aug 5, 2025 | 35.78 | 36.17 | 35.78 | 36.14 | 35.75 | 0.85% | 68,284 |
| Aug 4, 2025 | 35.75 | 36.02 | 35.65 | 35.83 | 35.45 | 0.34% | 11,678 |
| Aug 1, 2025 | 35.41 | 35.73 | 35.19 | 35.71 | 35.33 | 0.75% | 12,743 |
| Jul 31, 2025 | 36.16 | 36.27 | 33.99 | 35.44 | 35.06 | -3.35% | 9,222 |
| Jul 30, 2025 | 37.08 | 37.08 | 36.47 | 36.67 | 36.28 | -1.07% | 292,040 |
| Jul 29, 2025 | 36.58 | 37.08 | 36.46 | 37.07 | 36.67 | 1.41% | 21,881 |
| Jul 28, 2025 | 36.89 | 36.91 | 36.55 | 36.55 | 36.16 | -1.37% | 11,373 |
| Jul 25, 2025 | 37.02 | 38.37 | 33.61 | 37.06 | 36.66 | -0.18% | 9,228 |
| Jul 24, 2025 | 37.06 | 37.24 | 37.06 | 37.12 | 36.72 | -0.80% | 10,517 |
| Jul 23, 2025 | 37.30 | 37.42 | 37.20 | 37.42 | 37.02 | 0.29% | 7,015 |
| Jul 22, 2025 | 36.80 | 37.31 | 36.80 | 37.31 | 36.91 | 1.55% | 28,250 |
| Jul 21, 2025 | 36.69 | 36.95 | 36.64 | 36.74 | 36.35 | 0.73% | 25,950 |
| Jul 18, 2025 | 36.45 | 36.48 | 36.26 | 36.47 | 36.08 | 0.45% | 7,284 |
| Jul 17, 2025 | 36.69 | 36.73 | 36.24 | 36.31 | 35.92 | -1.17% | 7,435 |