Pacer Industrials and Logistics ETF (SHPP)

NYSEARCA: SHPP · Real-Time Price · USD

32.89

-0.26 (-0.77%)

At close: Apr 28, 2026, 4:00 PM EDT

32.89

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SHPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.89	32.89	32.89	32.89	32.89	-0.77%	14
Apr 27, 2026	33.15	33.15	33.15	33.15	33.15	-0.18%	11
Apr 24, 2026	33.21	33.21	33.21	33.21	33.21	0.73%	19
Apr 23, 2026	32.97	32.97	32.97	32.97	32.97	1.30%	38
Apr 22, 2026	32.55	32.55	32.55	32.55	32.54	-0.08%	145
Apr 21, 2026	32.88	32.88	32.57	32.57	32.57	-0.96%	209
Apr 20, 2026	32.64	32.89	32.63	32.89	32.89	0.08%	774
Apr 17, 2026	33.13	33.13	32.86	32.86	32.86	1.78%	379
Apr 16, 2026	32.16	32.29	32.16	32.29	32.29	1.23%	2,495
Apr 15, 2026	31.94	32.15	31.90	31.90	31.90	-0.41%	6,029
Apr 14, 2026	32.03	32.03	32.03	32.03	32.03	0.58%	18
Apr 13, 2026	31.84	31.84	31.84	31.84	31.84	0.79%	7
Apr 10, 2026	31.65	31.65	31.59	31.59	31.59	0.10%	154
Apr 9, 2026	31.56	31.56	31.56	31.56	31.56	0.31%	8
Apr 8, 2026	31.47	31.47	31.47	31.47	31.46	3.20%	91
Apr 7, 2026	30.49	30.49	30.49	30.49	30.49	-0.16%	23
Apr 6, 2026	30.50	30.54	30.50	30.54	30.54	0.41%	300
Apr 2, 2026	30.42	30.42	30.42	30.42	30.42	0.05%	6
Apr 1, 2026	30.40	30.40	30.40	30.40	30.40	0.96%	11
Mar 31, 2026	29.93	30.11	29.93	30.11	30.11	2.99%	267
Mar 30, 2026	29.24	29.24	29.24	29.24	29.24	-0.10%	12
Mar 27, 2026	29.44	29.44	29.27	29.27	29.27	-1.27%	159
Mar 26, 2026	30.05	30.05	29.65	29.65	29.65	-1.78%	122
Mar 25, 2026	30.19	30.19	30.19	30.19	30.19	0.44%	18
Mar 24, 2026	29.77	30.05	29.77	30.05	30.05	-0.30%	172
Mar 23, 2026	30.14	30.14	30.14	30.14	30.14	1.78%	63
Mar 20, 2026	29.62	29.62	29.62	29.62	29.62	-2.07%	52
Mar 19, 2026	30.24	30.24	30.24	30.24	30.24	0.10%	22
Mar 18, 2026	30.21	30.21	30.21	30.21	30.21	-1.24%	11
Mar 17, 2026	30.59	30.59	30.59	30.59	30.59	0.28%	12
Mar 16, 2026	30.51	30.51	30.51	30.51	30.51	1.22%	10
Mar 13, 2026	30.14	30.14	30.14	30.14	30.14	-0.83%	6
Mar 12, 2026	30.39	30.39	30.39	30.39	30.39	-2.07%	67
Mar 11, 2026	31.03	31.03	31.03	31.03	31.03	-0.37%	6
Mar 10, 2026	31.14	31.14	31.14	31.14	31.14	-0.50%	16
Mar 9, 2026	31.30	31.30	31.30	31.30	31.30	0.46%	14
Mar 6, 2026	31.15	31.15	31.15	31.15	31.15	-1.74%	40
Mar 5, 2026	31.71	31.71	31.71	31.71	31.71	-2.68%	12
Mar 4, 2026	32.58	32.58	32.58	32.58	32.48	0.66%	17
Mar 3, 2026	32.25	32.37	32.25	32.37	32.27	-1.38%	2,044
Mar 2, 2026	32.51	32.82	32.51	32.82	32.72	-0.48%	700
Feb 27, 2026	32.98	32.98	32.98	32.98	32.87	0.10%	11
Feb 26, 2026	32.95	32.95	32.95	32.95	32.84	0.80%	36
Feb 25, 2026	32.69	32.69	32.69	32.69	32.58	-0.05%	8
Feb 24, 2026	32.70	32.70	32.70	32.70	32.60	0.66%	55
Feb 23, 2026	32.54	32.54	32.49	32.49	32.38	-1.49%	177
Feb 20, 2026	32.96	32.98	32.87	32.98	32.88	1.20%	661
Feb 19, 2026	32.59	32.59	32.59	32.59	32.49	-0.17%	35
Feb 18, 2026	32.65	32.65	32.65	32.65	32.54	0.65%	12
Feb 17, 2026	32.43	32.43	32.43	32.43	32.33	0.06%	134
Feb 13, 2026	32.41	32.41	32.41	32.41	32.31	0.94%	125
Feb 12, 2026	32.11	32.11	32.11	32.11	32.01	-1.98%	137
Feb 11, 2026	32.76	32.76	32.76	32.76	32.65	0.31%	19
Feb 10, 2026	32.81	32.84	32.66	32.66	32.55	0.56%	1,006
Feb 9, 2026	32.29	32.47	32.29	32.47	32.37	0.93%	235
Feb 6, 2026	32.17	32.17	32.17	32.17	32.07	2.13%	31
Feb 5, 2026	31.50	31.50	31.50	31.50	31.40	-0.45%	21
Feb 4, 2026	31.63	31.73	31.59	31.64	31.54	1.53%	597
Feb 3, 2026	31.17	31.17	31.17	31.17	31.07	0.90%	149
Feb 2, 2026	30.89	30.89	30.89	30.89	30.79	1.51%	33
Jan 30, 2026	30.43	30.43	30.43	30.43	30.33	-0.81%	8
Jan 29, 2026	30.68	30.68	30.68	30.68	30.58	0.40%	6
Jan 28, 2026	30.56	30.56	30.56	30.56	30.46	-0.56%	167
Jan 27, 2026	30.73	30.73	30.73	30.73	30.63	1.06%	361
Jan 26, 2026	30.41	30.41	30.41	30.41	30.31	0.64%	17
Jan 23, 2026	30.21	30.21	30.21	30.21	30.12	-0.07%	23
Jan 22, 2026	30.24	30.24	30.24	30.24	30.14	0.15%	245
Jan 21, 2026	30.19	30.19	30.19	30.19	30.10	1.83%	7
Jan 20, 2026	29.92	29.92	29.65	29.65	29.56	-2.08%	1,079
Jan 16, 2026	30.31	30.31	30.28	30.28	30.18	-0.53%	136
Jan 15, 2026	30.44	30.44	30.44	30.44	30.34	0.71%	10
Jan 14, 2026	30.23	30.23	30.23	30.23	30.13	-0.26%	16
Jan 13, 2026	30.38	30.38	30.30	30.30	30.21	-0.48%	170
Jan 12, 2026	30.45	30.45	30.45	30.45	30.35	0.71%	14
Jan 9, 2026	30.01	30.23	30.01	30.23	30.14	0.86%	288
Jan 8, 2026	29.98	29.98	29.98	29.98	29.88	0.19%	105
Jan 7, 2026	30.28	30.28	29.92	29.92	29.83	-0.67%	183
Jan 6, 2026	30.12	30.12	30.12	30.12	30.03	0.93%	101
Jan 5, 2026	29.84	29.84	29.84	29.84	29.75	0.97%	338
Jan 2, 2026	29.56	29.56	29.56	29.56	29.46	0.49%	34
Dec 31, 2025	29.41	29.41	29.41	29.41	29.32	-0.70%	8
Dec 30, 2025	29.73	29.79	29.62	29.62	29.53	-1.06%	512
Dec 29, 2025	29.94	29.94	29.94	29.94	29.60	-0.08%	8
Dec 26, 2025	29.96	29.96	29.96	29.96	29.62	-0.08%	6
Dec 24, 2025	29.99	29.99	29.99	29.99	29.65	0.25%	8
Dec 23, 2025	29.91	29.91	29.91	29.91	29.57	0.30%	15
Dec 22, 2025	28.90	29.82	28.90	29.82	29.48	0.36%	1,676
Dec 19, 2025	29.71	29.71	29.71	29.71	29.37	0.20%	7
Dec 18, 2025	29.73	29.73	29.66	29.66	29.32	0.71%	307
Dec 17, 2025	29.45	29.45	29.45	29.45	29.11	-0.96%	7
Dec 16, 2025	29.73	29.73	29.73	29.73	29.39	-0.86%	6
Dec 15, 2025	29.99	29.99	29.99	29.99	29.65	-0.10%	17
Dec 12, 2025	30.06	30.06	30.01	30.02	29.68	-0.66%	480
Dec 11, 2025	30.08	30.24	30.07	30.22	29.87	0.67%	1,401
Dec 10, 2025	30.01	30.01	30.01	30.01	29.67	1.63%	431
Dec 9, 2025	29.53	29.53	29.53	29.53	29.20	-0.12%	12
Dec 8, 2025	29.57	29.57	29.57	29.57	29.23	0.09%	10
Dec 5, 2025	29.54	29.54	29.54	29.54	29.21	0.33%	11
Dec 4, 2025	29.54	29.54	29.43	29.45	29.11	0.10%	172,529
Dec 3, 2025	29.42	29.42	29.42	29.42	29.08	1.08%	39