Pacer Data & Infrastructure Real Estate ETF (SRVR)

NYSEARCA: SRVR · Real-Time Price · USD

34.50

-0.23 (-0.66%)

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

34.40

-0.10 (-0.29%)

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

SRVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.58	34.58	34.22	34.50	34.50	-0.66%	300,686
Apr 27, 2026	35.09	35.09	34.58	34.73	34.73	-1.19%	139,915
Apr 24, 2026	35.33	35.47	35.08	35.15	35.15	-0.28%	40,019
Apr 23, 2026	35.10	35.46	34.84	35.25	35.25	0.77%	115,490
Apr 22, 2026	34.76	35.11	34.76	34.98	34.98	1.69%	38,360
Apr 21, 2026	35.19	35.29	34.40	34.40	34.40	-2.33%	63,682
Apr 20, 2026	35.13	35.26	35.04	35.22	35.22	-0.25%	141,704
Apr 17, 2026	34.99	35.38	34.92	35.31	35.31	1.58%	40,284
Apr 16, 2026	34.50	34.76	34.36	34.76	34.76	1.67%	48,794
Apr 15, 2026	34.17	34.27	34.11	34.19	34.19	0.12%	67,554
Apr 14, 2026	34.06	34.21	33.89	34.15	34.15	0.74%	122,596
Apr 13, 2026	33.35	33.90	33.24	33.90	33.90	1.26%	59,668
Apr 10, 2026	33.44	33.63	33.39	33.48	33.48	0.02%	74,467
Apr 9, 2026	33.07	33.72	33.01	33.47	33.47	0.89%	331,906
Apr 8, 2026	33.07	33.18	32.82	33.17	33.17	3.02%	62,698
Apr 7, 2026	32.25	32.25	31.80	32.20	32.20	-0.16%	83,130
Apr 6, 2026	31.96	32.33	31.95	32.25	32.25	0.94%	61,991
Apr 2, 2026	31.06	32.03	31.06	31.95	31.95	1.49%	33,016
Apr 1, 2026	31.59	31.79	31.47	31.48	31.48	0.83%	26,275
Mar 31, 2026	30.69	31.30	30.59	31.22	31.22	2.97%	58,204
Mar 30, 2026	30.82	30.82	30.19	30.32	30.32	-0.58%	80,790
Mar 27, 2026	30.50	30.78	30.38	30.50	30.50	-0.37%	56,219
Mar 26, 2026	30.81	31.06	30.59	30.61	30.61	-1.69%	30,526
Mar 25, 2026	31.36	31.42	31.08	31.14	31.14	0.44%	102,133
Mar 24, 2026	31.07	31.42	31.00	31.00	31.00	-1.05%	82,048
Mar 23, 2026	31.44	31.56	31.03	31.33	31.33	0.80%	61,672
Mar 20, 2026	31.96	32.02	30.89	31.08	31.08	-3.15%	48,442
Mar 19, 2026	31.75	32.21	31.61	32.09	32.09	-0.37%	42,196
Mar 18, 2026	32.57	32.60	32.18	32.21	32.21	-1.17%	46,895
Mar 17, 2026	32.70	32.79	32.58	32.59	32.59	0.06%	67,033
Mar 16, 2026	32.55	32.68	32.41	32.57	32.57	1.03%	65,323
Mar 13, 2026	32.43	32.71	32.17	32.24	32.24	0.18%	37,566
Mar 12, 2026	32.22	32.43	32.07	32.18	32.18	-0.86%	42,488
Mar 11, 2026	32.46	32.74	32.38	32.46	32.46	-0.06%	92,395
Mar 10, 2026	32.43	32.91	32.43	32.48	32.48	0.37%	451,961
Mar 9, 2026	31.63	32.43	31.45	32.36	32.36	1.06%	89,482
Mar 6, 2026	31.97	32.30	31.90	32.02	32.02	-0.74%	89,966
Mar 5, 2026	32.63	32.63	31.96	32.26	32.26	-2.33%	86,193
Mar 4, 2026	32.82	33.10	32.56	33.03	32.79	0.52%	86,574
Mar 3, 2026	32.72	33.02	32.25	32.86	32.62	-2.20%	74,962
Mar 2, 2026	33.19	33.71	33.12	33.60	33.36	-0.13%	61,595
Feb 27, 2026	33.08	33.65	33.08	33.65	33.40	1.07%	80,778
Feb 26, 2026	33.57	33.58	32.98	33.29	33.05	-0.63%	88,680
Feb 25, 2026	33.68	33.80	33.50	33.50	33.26	0.03%	79,439
Feb 24, 2026	33.14	33.49	33.10	33.49	33.25	1.22%	66,572
Feb 23, 2026	32.96	33.12	32.94	33.09	32.85	-0.02%	48,926
Feb 20, 2026	32.83	33.33	32.75	33.09	32.85	0.88%	91,282
Feb 19, 2026	32.68	32.87	32.66	32.80	32.56	0.06%	51,917
Feb 18, 2026	33.27	33.29	32.61	32.78	32.54	-1.50%	74,984
Feb 17, 2026	33.31	33.40	33.01	33.28	33.04	-0.03%	114,432
Feb 13, 2026	33.08	33.40	32.91	33.29	33.05	1.09%	662,407
Feb 12, 2026	32.69	33.30	32.69	32.93	32.69	3.07%	161,507
Feb 11, 2026	31.87	31.99	31.58	31.95	31.72	0.73%	42,734
Feb 10, 2026	31.63	31.83	31.43	31.72	31.49	0.51%	52,145
Feb 9, 2026	31.00	31.61	30.92	31.56	31.33	1.48%	113,470
Feb 6, 2026	30.44	31.10	30.39	31.10	30.88	3.49%	108,651
Feb 5, 2026	30.25	30.29	29.90	30.05	29.83	-1.67%	97,968
Feb 4, 2026	30.97	30.97	30.36	30.56	30.34	-0.09%	63,532
Feb 3, 2026	30.61	30.71	30.13	30.59	30.37	0.32%	148,331
Feb 2, 2026	30.72	30.88	30.47	30.49	30.27	-1.12%	126,339
Jan 30, 2026	31.19	31.26	30.57	30.84	30.61	-1.96%	56,034
Jan 29, 2026	31.45	31.50	30.98	31.45	31.22	0.48%	67,931
Jan 28, 2026	31.14	31.42	31.09	31.30	31.08	0.52%	84,160
Jan 27, 2026	30.88	31.19	30.69	31.14	30.92	0.94%	76,612
Jan 26, 2026	30.91	31.10	30.82	30.85	30.63	0.37%	70,458
Jan 23, 2026	30.66	30.89	30.47	30.74	30.52	0.46%	55,947
Jan 22, 2026	30.66	30.88	30.54	30.60	30.38	-0.02%	60,019
Jan 21, 2026	30.61	30.76	30.20	30.60	30.38	0.99%	78,988
Jan 20, 2026	30.62	30.81	30.24	30.30	30.08	-1.79%	166,005
Jan 16, 2026	30.61	30.98	30.55	30.85	30.63	0.87%	93,222
Jan 15, 2026	30.55	30.78	30.46	30.59	30.37	0.86%	2,078,317
Jan 14, 2026	30.13	30.33	30.12	30.32	30.11	0.71%	89,405
Jan 13, 2026	29.94	30.14	29.77	30.11	29.89	0.68%	45,847
Jan 12, 2026	29.75	30.02	29.61	29.91	29.69	0.97%	75,396
Jan 9, 2026	29.38	29.71	29.38	29.62	29.41	1.47%	52,169
Jan 8, 2026	29.09	29.30	29.09	29.19	28.98	-0.10%	60,455
Jan 7, 2026	29.66	29.73	29.22	29.22	29.01	-1.22%	44,946
Jan 6, 2026	29.38	29.62	29.38	29.58	29.37	0.65%	158,333
Jan 5, 2026	29.14	29.45	28.89	29.39	29.18	1.27%	100,861
Jan 2, 2026	28.83	29.07	28.68	29.02	28.81	1.33%	54,950
Dec 31, 2025	28.79	28.79	28.62	28.64	28.43	-0.62%	94,521
Dec 30, 2025	28.74	28.82	28.70	28.82	28.61	-1.27%	93,944
Dec 29, 2025	29.08	29.32	29.08	29.19	28.55	0.15%	86,001
Dec 26, 2025	29.08	29.17	29.03	29.15	28.51	0.07%	69,992
Dec 24, 2025	29.05	29.13	29.01	29.13	28.49	0.26%	16,859
Dec 23, 2025	28.89	29.05	28.83	29.05	28.42	0.31%	196,779
Dec 22, 2025	28.77	29.03	28.69	28.96	28.33	0.98%	88,594
Dec 19, 2025	28.50	28.83	28.50	28.68	28.05	0.51%	81,300
Dec 18, 2025	28.83	28.95	28.45	28.54	27.91	-0.66%	199,560
Dec 17, 2025	28.98	29.11	28.65	28.73	28.10	-1.02%	80,617
Dec 16, 2025	29.30	29.36	28.94	29.02	28.39	-1.12%	81,013
Dec 15, 2025	29.52	29.52	29.22	29.35	28.71	-0.20%	72,031
Dec 12, 2025	29.87	29.93	29.10	29.41	28.77	-1.37%	81,258
Dec 11, 2025	29.52	29.82	29.46	29.82	29.17	0.98%	41,526
Dec 10, 2025	29.58	29.73	29.43	29.53	28.89	-0.26%	62,572
Dec 9, 2025	29.68	29.78	29.57	29.61	28.96	-0.27%	58,817
Dec 8, 2025	29.60	29.72	29.43	29.69	29.04	0.46%	60,523
Dec 5, 2025	29.00	29.70	29.00	29.55	28.91	1.93%	163,670
Dec 4, 2025	28.87	29.04	28.76	28.99	28.36	0.49%	653,519
Dec 3, 2025	28.69	28.88	28.59	28.85	28.22	0.57%	109,091