Pacer Data & Infrastructure Real Estate ETF (SRVR)
NYSEARCA: SRVR · Real-Time Price · USD
29.55
+0.56 (1.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
SRVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 29.70 | 29.00 | 29.55 | 29.55 | 1.93% | 163,670 |
| Dec 4, 2025 | 28.87 | 29.04 | 28.76 | 28.99 | 28.99 | 0.49% | 653,519 |
| Dec 3, 2025 | 28.69 | 28.88 | 28.59 | 28.85 | 28.85 | 0.57% | 109,091 |
| Dec 2, 2025 | 28.83 | 28.83 | 28.61 | 28.69 | 28.69 | -0.43% | 92,496 |
| Dec 1, 2025 | 29.08 | 29.08 | 28.79 | 28.81 | 28.81 | -1.69% | 59,160 |
| Nov 28, 2025 | 29.14 | 29.39 | 29.14 | 29.31 | 29.31 | 0.47% | 35,425 |
| Nov 26, 2025 | 28.96 | 29.30 | 28.96 | 29.17 | 29.17 | 0.72% | 73,855 |
| Nov 25, 2025 | 29.04 | 29.07 | 28.85 | 28.96 | 28.96 | -0.07% | 206,176 |
| Nov 24, 2025 | 28.75 | 28.98 | 28.59 | 28.98 | 28.98 | 0.84% | 68,514 |
| Nov 21, 2025 | 28.72 | 28.98 | 28.45 | 28.74 | 28.74 | 0.63% | 309,675 |
| Nov 20, 2025 | 29.12 | 29.22 | 28.53 | 28.56 | 28.56 | -0.73% | 81,875 |
| Nov 19, 2025 | 28.91 | 28.98 | 28.47 | 28.77 | 28.77 | -0.59% | 69,098 |
| Nov 18, 2025 | 28.83 | 29.07 | 28.71 | 28.94 | 28.94 | -0.07% | 40,076 |
| Nov 17, 2025 | 29.27 | 29.33 | 28.88 | 28.96 | 28.96 | -0.99% | 78,882 |
| Nov 14, 2025 | 29.11 | 29.31 | 29.01 | 29.25 | 29.25 | 0.10% | 69,440 |
| Nov 13, 2025 | 29.92 | 29.92 | 29.17 | 29.22 | 29.22 | -2.81% | 110,533 |
| Nov 12, 2025 | 30.45 | 30.45 | 30.06 | 30.06 | 30.06 | -1.62% | 43,066 |
| Nov 11, 2025 | 30.57 | 30.64 | 30.45 | 30.56 | 30.56 | -0.16% | 120,615 |
| Nov 10, 2025 | 30.49 | 30.74 | 30.42 | 30.61 | 30.61 | 0.49% | 79,179 |
| Nov 7, 2025 | 30.32 | 30.49 | 30.14 | 30.46 | 30.46 | 0.03% | 232,088 |
| Nov 6, 2025 | 30.73 | 30.73 | 30.45 | 30.45 | 30.45 | -0.85% | 46,640 |
| Nov 5, 2025 | 30.81 | 30.83 | 30.60 | 30.71 | 30.71 | -0.38% | 161,485 |
| Nov 4, 2025 | 30.91 | 31.13 | 30.82 | 30.83 | 30.83 | -0.52% | 36,127 |
| Nov 3, 2025 | 31.11 | 31.11 | 30.71 | 30.99 | 30.99 | -0.61% | 25,878 |
| Oct 31, 2025 | 30.85 | 31.22 | 30.85 | 31.18 | 31.18 | 0.23% | 55,439 |
| Oct 30, 2025 | 30.85 | 31.45 | 30.85 | 31.10 | 31.10 | 0.22% | 74,114 |
| Oct 29, 2025 | 31.48 | 31.57 | 31.02 | 31.04 | 31.04 | -1.47% | 38,750 |
| Oct 28, 2025 | 31.91 | 31.91 | 31.41 | 31.50 | 31.50 | -1.95% | 27,382 |
| Oct 27, 2025 | 32.15 | 32.23 | 32.03 | 32.13 | 32.13 | 0.27% | 46,203 |
| Oct 24, 2025 | 31.95 | 32.22 | 31.95 | 32.04 | 32.04 | 0.75% | 30,470 |
| Oct 23, 2025 | 31.63 | 31.84 | 31.43 | 31.80 | 31.80 | 0.93% | 28,047 |
| Oct 22, 2025 | 31.53 | 31.58 | 31.36 | 31.51 | 31.51 | -0.42% | 30,645 |
| Oct 21, 2025 | 31.67 | 31.76 | 31.38 | 31.64 | 31.64 | -0.29% | 96,013 |
| Oct 20, 2025 | 31.64 | 31.74 | 31.56 | 31.73 | 31.73 | 0.73% | 39,894 |
| Oct 17, 2025 | 31.47 | 31.53 | 31.24 | 31.50 | 31.50 | -0.25% | 45,855 |
| Oct 16, 2025 | 31.78 | 31.89 | 31.57 | 31.58 | 31.58 | -0.44% | 38,453 |
| Oct 15, 2025 | 31.49 | 31.83 | 31.46 | 31.72 | 31.72 | 0.95% | 46,341 |
| Oct 14, 2025 | 30.95 | 31.52 | 30.91 | 31.42 | 31.42 | 1.15% | 57,018 |
| Oct 13, 2025 | 30.96 | 31.17 | 30.94 | 31.06 | 31.06 | 0.53% | 36,059 |
| Oct 10, 2025 | 31.60 | 31.60 | 30.81 | 30.90 | 30.90 | -2.09% | 54,984 |
| Oct 9, 2025 | 31.67 | 31.67 | 31.43 | 31.56 | 31.56 | -0.08% | 46,807 |
| Oct 8, 2025 | 31.48 | 31.67 | 31.39 | 31.59 | 31.59 | 0.05% | 66,421 |
| Oct 7, 2025 | 31.83 | 31.83 | 31.42 | 31.57 | 31.57 | -0.87% | 51,411 |
| Oct 6, 2025 | 31.86 | 31.93 | 31.64 | 31.85 | 31.85 | -0.11% | 41,686 |
| Oct 3, 2025 | 31.85 | 32.14 | 31.85 | 31.88 | 31.88 | -0.06% | 47,244 |
| Oct 2, 2025 | 31.84 | 31.96 | 31.74 | 31.90 | 31.90 | 0.35% | 27,575 |
| Oct 1, 2025 | 31.71 | 31.85 | 31.57 | 31.79 | 31.79 | 0.35% | 31,379 |
| Sep 30, 2025 | 31.69 | 31.76 | 31.50 | 31.68 | 31.68 | 0.16% | 27,047 |
| Sep 29, 2025 | 31.84 | 31.84 | 31.57 | 31.63 | 31.63 | -0.22% | 27,722 |
| Sep 26, 2025 | 31.64 | 31.78 | 31.58 | 31.70 | 31.70 | 0.42% | 28,352 |
| Sep 25, 2025 | 31.59 | 31.73 | 31.49 | 31.57 | 31.57 | -0.38% | 24,380 |
| Sep 24, 2025 | 31.94 | 32.01 | 31.67 | 31.69 | 31.69 | -0.56% | 32,980 |
| Sep 23, 2025 | 32.03 | 32.03 | 31.78 | 31.87 | 31.87 | -0.37% | 51,391 |
| Sep 22, 2025 | 31.72 | 31.99 | 31.60 | 31.99 | 31.99 | 0.85% | 42,125 |
| Sep 19, 2025 | 31.83 | 31.87 | 31.69 | 31.72 | 31.72 | -0.56% | 29,578 |
| Sep 18, 2025 | 31.84 | 32.01 | 31.73 | 31.90 | 31.90 | 0.27% | 22,430 |
| Sep 17, 2025 | 31.76 | 32.12 | 31.76 | 31.82 | 31.81 | 0.66% | 46,394 |
| Sep 16, 2025 | 31.70 | 31.70 | 31.42 | 31.61 | 31.61 | -0.36% | 55,137 |
| Sep 15, 2025 | 31.77 | 31.82 | 31.50 | 31.72 | 31.72 | 0.41% | 69,319 |
| Sep 12, 2025 | 31.71 | 31.76 | 31.57 | 31.59 | 31.59 | -0.56% | 43,433 |
| Sep 11, 2025 | 31.05 | 31.79 | 31.05 | 31.77 | 31.77 | 2.92% | 48,841 |
| Sep 10, 2025 | 30.76 | 31.16 | 30.74 | 30.87 | 30.87 | 0.59% | 63,573 |
| Sep 9, 2025 | 30.47 | 30.69 | 30.35 | 30.69 | 30.69 | 0.95% | 60,819 |
| Sep 8, 2025 | 30.65 | 30.65 | 30.27 | 30.40 | 30.40 | -1.17% | 68,345 |
| Sep 5, 2025 | 30.72 | 30.94 | 30.67 | 30.76 | 30.76 | 1.20% | 77,007 |
| Sep 4, 2025 | 30.57 | 30.57 | 30.24 | 30.40 | 30.40 | -0.91% | 91,792 |
| Sep 3, 2025 | 30.81 | 30.89 | 30.52 | 30.68 | 30.55 | -0.86% | 45,201 |
| Sep 2, 2025 | 31.14 | 31.20 | 30.80 | 30.94 | 30.81 | -2.20% | 431,019 |
| Aug 29, 2025 | 31.65 | 31.69 | 31.56 | 31.64 | 31.51 | 0.56% | 23,404 |
| Aug 28, 2025 | 31.42 | 31.59 | 31.40 | 31.46 | 31.33 | 0.22% | 31,488 |
| Aug 27, 2025 | 31.39 | 31.50 | 31.34 | 31.39 | 31.26 | -0.06% | 58,685 |
| Aug 26, 2025 | 31.50 | 31.67 | 31.29 | 31.41 | 31.28 | -0.41% | 50,633 |
| Aug 25, 2025 | 31.76 | 31.76 | 31.54 | 31.54 | 31.41 | -0.66% | 28,128 |
| Aug 22, 2025 | 31.23 | 31.95 | 31.23 | 31.75 | 31.62 | 2.28% | 65,136 |
| Aug 21, 2025 | 31.12 | 31.16 | 30.96 | 31.04 | 30.91 | -1.05% | 69,937 |
| Aug 20, 2025 | 31.25 | 31.37 | 31.12 | 31.37 | 31.24 | 0.80% | 28,161 |
| Aug 19, 2025 | 31.09 | 31.23 | 30.94 | 31.12 | 30.99 | 0.29% | 34,144 |
| Aug 18, 2025 | 31.30 | 31.32 | 30.99 | 31.03 | 30.90 | -0.51% | 38,277 |
| Aug 15, 2025 | 31.13 | 31.35 | 31.13 | 31.19 | 31.06 | 0.42% | 52,933 |
| Aug 14, 2025 | 31.26 | 31.32 | 30.89 | 31.06 | 30.93 | -1.58% | 49,491 |
| Aug 13, 2025 | 31.66 | 31.70 | 31.41 | 31.56 | 31.43 | 0.22% | 61,404 |
| Aug 12, 2025 | 31.44 | 31.57 | 31.19 | 31.49 | 31.36 | 0.06% | 264,019 |
| Aug 11, 2025 | 31.58 | 31.58 | 31.39 | 31.47 | 31.34 | 0.18% | 28,408 |
| Aug 8, 2025 | 31.74 | 31.74 | 31.39 | 31.41 | 31.29 | -0.81% | 35,773 |
| Aug 7, 2025 | 31.57 | 31.68 | 31.41 | 31.67 | 31.54 | 0.55% | 31,058 |
| Aug 6, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.37 | -0.67% | 36,437 |
| Aug 5, 2025 | 31.95 | 31.95 | 31.70 | 31.71 | 31.58 | -0.41% | 40,944 |
| Aug 4, 2025 | 31.76 | 31.92 | 31.70 | 31.84 | 31.71 | 0.70% | 28,216 |
| Aug 1, 2025 | 31.86 | 32.07 | 31.46 | 31.62 | 31.49 | -0.72% | 39,011 |
| Jul 31, 2025 | 31.89 | 32.20 | 31.80 | 31.85 | 31.72 | -0.48% | 71,345 |
| Jul 30, 2025 | 32.38 | 32.47 | 31.84 | 32.00 | 31.87 | -1.38% | 36,722 |
| Jul 29, 2025 | 32.62 | 32.62 | 32.38 | 32.45 | 32.32 | -0.61% | 26,691 |
| Jul 28, 2025 | 32.90 | 32.98 | 32.62 | 32.65 | 32.52 | -1.57% | 58,769 |
| Jul 25, 2025 | 33.20 | 33.20 | 32.91 | 33.17 | 33.04 | -0.18% | 25,140 |
| Jul 24, 2025 | 33.37 | 33.53 | 33.15 | 33.23 | 33.09 | -1.16% | 82,384 |
| Jul 23, 2025 | 33.60 | 33.67 | 33.43 | 33.62 | 33.48 | 0.24% | 37,464 |
| Jul 22, 2025 | 33.12 | 33.54 | 33.10 | 33.54 | 33.40 | 1.54% | 75,729 |
| Jul 21, 2025 | 33.19 | 33.28 | 33.03 | 33.03 | 32.90 | -0.13% | 111,678 |
| Jul 18, 2025 | 33.09 | 33.19 | 32.93 | 33.07 | 32.94 | 0.43% | 46,944 |
| Jul 17, 2025 | 32.68 | 32.99 | 32.68 | 32.93 | 32.80 | 0.79% | 90,759 |