Pacer Industrials and Logistics ETF (SHPP)
NYSEARCA: SHPP · Real-Time Price · USD
29.54
+0.10 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
29.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SHPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.33% | 11 |
| Dec 4, 2025 | 29.54 | 29.54 | 29.43 | 29.45 | 29.45 | 0.10% | 172,529 |
| Dec 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | 1.08% | 39 |
| Dec 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.19% | 52 |
| Dec 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.27% | 66 |
| Nov 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.80% | 6 |
| Nov 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.89 | 1.06% | 9 |
| Nov 25, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.39% | 9 |
| Nov 24, 2025 | 28.09 | 28.20 | 28.09 | 28.20 | 28.20 | 0.56% | 628 |
| Nov 21, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.18% | 44 |
| Nov 20, 2025 | 27.66 | 27.66 | 27.44 | 27.44 | 27.44 | -1.40% | 1,116 |
| Nov 19, 2025 | 27.85 | 27.91 | 27.79 | 27.84 | 27.83 | -0.20% | 1,898 |
| Nov 18, 2025 | 27.93 | 27.93 | 27.89 | 27.89 | 27.89 | -1.00% | 2,842 |
| Nov 17, 2025 | 28.46 | 28.46 | 28.17 | 28.17 | 28.17 | -1.45% | 223 |
| Nov 14, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.08% | 114 |
| Nov 13, 2025 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | -1.85% | 107 |
| Nov 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.56% | 6 |
| Nov 11, 2025 | 28.81 | 28.99 | 28.81 | 28.99 | 28.99 | 0.53% | 306 |
| Nov 10, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.48% | 6 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.62% | 12 |
| Nov 6, 2025 | 28.43 | 28.52 | 28.43 | 28.52 | 28.52 | -0.82% | 258 |
| Nov 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.40% | 6 |
| Nov 4, 2025 | 28.65 | 28.65 | 28.64 | 28.64 | 28.64 | -0.88% | 371 |
| Nov 3, 2025 | 28.76 | 28.92 | 28.76 | 28.90 | 28.89 | -0.07% | 176,211 |
| Oct 31, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.65% | 21 |
| Oct 30, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.05% | 6 |
| Oct 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.70% | 56 |
| Oct 28, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.36% | 47 |
| Oct 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.82% | 144 |
| Oct 24, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.31% | 11 |
| Oct 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.21% | 71 |
| Oct 22, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.60% | 7 |
| Oct 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.49% | 7 |
| Oct 20, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.65% | 54 |
| Oct 17, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.55% | 6 |
| Oct 16, 2025 | 28.59 | 28.59 | 28.52 | 28.58 | 28.58 | 1.03% | 353 |
| Oct 15, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.10% | 536 |
| Oct 14, 2025 | 28.03 | 28.26 | 28.03 | 28.26 | 28.26 | 0.58% | 108 |
| Oct 13, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.28% | 7 |
| Oct 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.42% | 12 |
| Oct 9, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.03% | 28 |
| Oct 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.57% | 8 |
| Oct 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.65% | 8 |
| Oct 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.02% | 53 |
| Oct 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.99% | 537 |
| Oct 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.60% | 84 |
| Oct 1, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.07% | 27 |
| Sep 30, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.26 | -0.01% | 13 |
| Sep 29, 2025 | 28.25 | 28.27 | 28.21 | 28.27 | 28.27 | 0.36% | 1,043 |
| Sep 26, 2025 | 28.12 | 28.17 | 28.12 | 28.17 | 28.17 | 0.51% | 483 |
| Sep 25, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.50% | 5 |
| Sep 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.49% | 4 |
| Sep 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.34% | 4 |
| Sep 22, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.06% | 69 |
| Sep 19, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.76% | 41 |
| Sep 18, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.40 | 0.77% | 15 |
| Sep 17, 2025 | 28.33 | 28.33 | 28.19 | 28.19 | 28.19 | -0.30% | 1,050 |
| Sep 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.40% | 39 |
| Sep 15, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.23% | 127 |
| Sep 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.40% | 9 |
| Sep 11, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.89% | 6 |
| Sep 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.45% | 14 |
| Sep 9, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.68% | 18 |
| Sep 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.36% | 3 |
| Sep 5, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.32% | 3 |
| Sep 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.61% | 64 |
| Sep 3, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.84 | 0.20% | 70 |
| Sep 2, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.78 | -0.91% | 23 |
| Aug 29, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.04 | -0.54% | 130 |
| Aug 28, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.19 | 0.16% | 11 |
| Aug 27, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.14 | - | 5 |
| Aug 26, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.15 | 0.23% | 11 |
| Aug 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | -1.40% | 4 |
| Aug 22, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 1.77% | 322 |
| Aug 21, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | -0.51% | 8 |
| Aug 20, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.13 | -0.47% | 32 |
| Aug 19, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | 0.59% | 71 |
| Aug 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.09 | -0.30% | 34 |
| Aug 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.18 | -0.29% | 6 |
| Aug 14, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | -0.65% | 21 |
| Aug 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.44 | 0.70% | 5 |
| Aug 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.25 | 1.05% | 11 |
| Aug 11, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.95 | -0.99% | 104 |
| Aug 8, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.23 | 0.25% | 3 |
| Aug 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | 0.08% | 59 |
| Aug 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.14 | 0.89% | 53 |
| Aug 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | 0.53% | 19 |
| Aug 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.74 | 1.21% | 21 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.41 | -1.10% | 93 |
| Jul 31, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.71 | -0.89% | 16 |
| Jul 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.96 | -0.98% | 132 |
| Jul 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | -1.15% | 28 |
| Jul 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.57 | -0.90% | 9 |
| Jul 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | 0.86% | 44 |
| Jul 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | -1.07% | 47 |
| Jul 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.89 | 0.99% | 3 |
| Jul 22, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | 0.77% | 99 |
| Jul 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.39 | 0.33% | 24 |
| Jul 18, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.30 | -0.70% | 49 |
| Jul 17, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.50 | 1.13% | 60 |