Pacer Industrials and Logistics ETF (SHPP)

NYSEARCA: SHPP · Real-Time Price · USD

31.71

-0.87 (-2.68%)

At close: Mar 5, 2026, 4:00 PM EST

31.71

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

SHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.46	32.46	32.08	32.04	-	-1.65%	1
Mar 4, 2026	32.58	32.58	32.58	32.58	32.58	0.66%	17
Mar 3, 2026	32.25	32.37	32.25	32.37	32.37	-1.38%	2,044
Mar 2, 2026	32.51	32.82	32.51	32.82	32.82	-0.48%	700
Feb 27, 2026	32.98	32.98	32.98	32.98	32.98	0.10%	11
Feb 26, 2026	32.95	32.95	32.95	32.95	32.95	0.80%	36
Feb 25, 2026	32.69	32.69	32.69	32.69	32.69	-0.05%	8
Feb 24, 2026	32.70	32.70	32.70	32.70	32.70	0.66%	55
Feb 23, 2026	32.54	32.54	32.49	32.49	32.49	-1.49%	177
Feb 20, 2026	32.96	32.98	32.87	32.98	32.98	1.20%	661
Feb 19, 2026	32.59	32.59	32.59	32.59	32.59	-0.17%	35
Feb 18, 2026	32.65	32.65	32.65	32.65	32.65	0.65%	12
Feb 17, 2026	32.43	32.43	32.43	32.43	32.43	0.06%	134
Feb 13, 2026	32.41	32.41	32.41	32.41	32.41	0.94%	125
Feb 12, 2026	32.11	32.11	32.11	32.11	32.11	-1.98%	137
Feb 11, 2026	32.76	32.76	32.76	32.76	32.76	0.31%	19
Feb 10, 2026	32.81	32.84	32.66	32.66	32.65	0.56%	1,006
Feb 9, 2026	32.29	32.47	32.29	32.47	32.47	0.93%	235
Feb 6, 2026	32.17	32.17	32.17	32.17	32.17	2.13%	31
Feb 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.45%	21
Feb 4, 2026	31.63	31.73	31.59	31.64	31.64	1.53%	597
Feb 3, 2026	31.17	31.17	31.17	31.17	31.17	0.90%	149
Feb 2, 2026	30.89	30.89	30.89	30.89	30.89	1.51%	33
Jan 30, 2026	30.43	30.43	30.43	30.43	30.43	-0.81%	8
Jan 29, 2026	30.68	30.68	30.68	30.68	30.68	0.40%	6
Jan 28, 2026	30.56	30.56	30.56	30.56	30.56	-0.56%	167
Jan 27, 2026	30.73	30.73	30.73	30.73	30.73	1.06%	361
Jan 26, 2026	30.41	30.41	30.41	30.41	30.41	0.64%	17
Jan 23, 2026	30.21	30.21	30.21	30.21	30.21	-0.07%	23
Jan 22, 2026	30.24	30.24	30.24	30.24	30.24	0.15%	245
Jan 21, 2026	30.19	30.19	30.19	30.19	30.19	1.83%	7
Jan 20, 2026	29.92	29.92	29.65	29.65	29.65	-2.08%	1,079
Jan 16, 2026	30.31	30.31	30.28	30.28	30.28	-0.53%	136
Jan 15, 2026	30.44	30.44	30.44	30.44	30.44	0.71%	10
Jan 14, 2026	30.23	30.23	30.23	30.23	30.23	-0.26%	16
Jan 13, 2026	30.38	30.38	30.30	30.30	30.30	-0.48%	170
Jan 12, 2026	30.45	30.45	30.45	30.45	30.45	0.71%	14
Jan 9, 2026	30.01	30.23	30.01	30.23	30.23	0.86%	288
Jan 8, 2026	29.98	29.98	29.98	29.98	29.98	0.19%	105
Jan 7, 2026	30.28	30.28	29.92	29.92	29.92	-0.67%	183
Jan 6, 2026	30.12	30.12	30.12	30.12	30.12	0.93%	101
Jan 5, 2026	29.84	29.84	29.84	29.84	29.84	0.97%	338
Jan 2, 2026	29.56	29.56	29.56	29.56	29.56	0.49%	34
Dec 31, 2025	29.41	29.41	29.41	29.41	29.41	-0.70%	8
Dec 30, 2025	29.73	29.79	29.62	29.62	29.62	-1.06%	512
Dec 29, 2025	29.94	29.94	29.94	29.94	29.69	-0.08%	8
Dec 26, 2025	29.96	29.96	29.96	29.96	29.71	-0.08%	6
Dec 24, 2025	29.99	29.99	29.99	29.99	29.74	0.25%	8
Dec 23, 2025	29.91	29.91	29.91	29.91	29.66	0.30%	15
Dec 22, 2025	28.90	29.82	28.90	29.82	29.57	0.36%	1,676
Dec 19, 2025	29.71	29.71	29.71	29.71	29.47	0.20%	7
Dec 18, 2025	29.73	29.73	29.66	29.66	29.41	0.71%	307
Dec 17, 2025	29.45	29.45	29.45	29.45	29.20	-0.96%	7
Dec 16, 2025	29.73	29.73	29.73	29.73	29.48	-0.86%	6
Dec 15, 2025	29.99	29.99	29.99	29.99	29.74	-0.10%	17
Dec 12, 2025	30.06	30.06	30.01	30.02	29.77	-0.66%	480
Dec 11, 2025	30.08	30.24	30.07	30.22	29.96	0.67%	1,401
Dec 10, 2025	30.01	30.01	30.01	30.01	29.76	1.63%	431
Dec 9, 2025	29.53	29.53	29.53	29.53	29.29	-0.12%	12
Dec 8, 2025	29.57	29.57	29.57	29.57	29.32	0.09%	10
Dec 5, 2025	29.54	29.54	29.54	29.54	29.30	0.33%	11
Dec 4, 2025	29.54	29.54	29.43	29.45	29.20	0.10%	172,529
Dec 3, 2025	29.42	29.42	29.42	29.42	29.17	1.08%	39
Dec 2, 2025	29.10	29.10	29.10	29.10	28.86	0.19%	52
Dec 1, 2025	29.05	29.05	29.05	29.05	28.81	-0.27%	66
Nov 28, 2025	29.13	29.13	29.13	29.13	28.88	0.80%	6
Nov 26, 2025	28.90	28.90	28.90	28.90	28.66	1.06%	9
Nov 25, 2025	28.59	28.59	28.59	28.59	28.35	1.39%	9
Nov 24, 2025	28.09	28.20	28.09	28.20	27.96	0.56%	628
Nov 21, 2025	28.04	28.04	28.04	28.04	27.81	2.18%	44
Nov 20, 2025	27.66	27.66	27.44	27.44	27.22	-1.40%	1,116
Nov 19, 2025	27.85	27.91	27.79	27.84	27.60	-0.20%	1,898
Nov 18, 2025	27.93	27.93	27.89	27.89	27.66	-1.00%	2,842
Nov 17, 2025	28.46	28.46	28.17	28.17	27.94	-1.45%	223
Nov 14, 2025	28.59	28.59	28.59	28.59	28.35	-0.08%	114
Nov 13, 2025	28.66	28.66	28.61	28.61	28.37	-1.85%	107
Nov 12, 2025	29.15	29.15	29.15	29.15	28.91	0.56%	6
Nov 11, 2025	28.81	28.99	28.81	28.99	28.75	0.53%	306
Nov 10, 2025	28.83	28.83	28.83	28.83	28.60	0.48%	6
Nov 7, 2025	28.70	28.70	28.70	28.70	28.46	0.62%	12
Nov 6, 2025	28.43	28.52	28.43	28.52	28.28	-0.82%	258
Nov 5, 2025	28.75	28.75	28.75	28.75	28.52	0.40%	6
Nov 4, 2025	28.65	28.65	28.64	28.64	28.40	-0.88%	371
Nov 3, 2025	28.76	28.92	28.76	28.90	28.66	-0.07%	176,211
Oct 31, 2025	28.92	28.92	28.92	28.92	28.68	0.65%	21
Oct 30, 2025	28.73	28.73	28.73	28.73	28.49	0.05%	6
Oct 29, 2025	28.72	28.72	28.72	28.72	28.48	-0.70%	56
Oct 28, 2025	28.92	28.92	28.92	28.92	28.68	0.36%	47
Oct 27, 2025	28.81	28.81	28.81	28.81	28.57	0.82%	144
Oct 24, 2025	28.58	28.58	28.58	28.58	28.34	-0.31%	11
Oct 23, 2025	28.67	28.67	28.67	28.67	28.43	0.21%	71
Oct 22, 2025	28.61	28.61	28.61	28.61	28.37	-0.60%	7
Oct 21, 2025	28.78	28.78	28.78	28.78	28.54	-0.49%	7
Oct 20, 2025	28.92	28.92	28.92	28.92	28.68	0.65%	54
Oct 17, 2025	28.73	28.73	28.73	28.73	28.50	0.55%	6
Oct 16, 2025	28.59	28.59	28.52	28.58	28.34	1.03%	353
Oct 15, 2025	28.29	28.29	28.29	28.29	28.05	0.10%	536
Oct 14, 2025	28.03	28.26	28.03	28.26	28.02	0.58%	108
Oct 13, 2025	28.09	28.09	28.09	28.09	27.86	1.28%	7
Oct 10, 2025	27.74	27.74	27.74	27.74	27.51	-2.42%	12