Pacer Data & Infrastructure Real Estate ETF (SRVR)

NYSEARCA: SRVR · Real-Time Price · USD

32.60

+0.10 (0.31%)

At close: Jun 26, 2026, 4:00 PM EDT

32.55

-0.05 (-0.15%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SRVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.28	32.67	32.28	32.60	32.60	0.31%	42,816
Jun 25, 2026	33.18	33.23	32.20	32.50	32.50	-1.27%	53,578
Jun 24, 2026	33.67	33.67	32.80	32.92	32.92	-1.64%	100,397
Jun 23, 2026	33.30	33.78	33.24	33.47	33.47	-1.01%	75,544
Jun 22, 2026	33.41	33.90	33.41	33.81	33.81	0.81%	130,443
Jun 18, 2026	33.85	33.88	33.37	33.54	33.54	-0.18%	37,123
Jun 17, 2026	33.85	34.09	33.55	33.60	33.60	-0.97%	33,967
Jun 16, 2026	33.83	34.09	33.83	33.93	33.93	0.38%	37,760
Jun 15, 2026	34.01	34.23	33.71	33.80	33.80	0.42%	64,180
Jun 12, 2026	33.62	33.84	33.52	33.66	33.66	0.42%	44,386
Jun 11, 2026	33.05	33.57	32.89	33.52	33.52	1.30%	49,830
Jun 10, 2026	33.47	33.54	33.01	33.09	33.09	-1.40%	47,807
Jun 9, 2026	33.79	33.91	33.27	33.56	33.56	0.15%	82,382
Jun 8, 2026	34.10	34.10	33.46	33.51	33.51	-0.89%	168,995
Jun 5, 2026	34.52	34.52	33.81	33.81	33.81	-2.96%	54,564
Jun 4, 2026	34.14	34.84	33.98	34.84	34.84	2.51%	68,425
Jun 3, 2026	34.60	34.79	34.06	34.06	33.99	-1.79%	53,580
Jun 2, 2026	34.30	34.79	34.29	34.68	34.60	0.93%	142,276
Jun 1, 2026	34.36	34.51	34.24	34.36	34.28	-1.07%	54,929
May 29, 2026	34.71	34.75	34.45	34.73	34.65	-0.29%	110,751
May 28, 2026	34.52	35.00	34.37	34.83	34.75	0.64%	60,597
May 27, 2026	34.78	34.84	34.55	34.61	34.53	-0.60%	127,723
May 26, 2026	34.74	34.91	34.69	34.82	34.74	1.37%	96,873
May 22, 2026	34.49	34.56	34.25	34.35	34.27	-0.06%	35,895
May 21, 2026	34.07	34.43	33.92	34.37	34.29	1.03%	50,734
May 20, 2026	33.71	34.05	33.51	34.02	33.95	1.19%	125,373
May 19, 2026	33.68	33.80	33.43	33.62	33.55	-0.50%	111,412
May 18, 2026	33.78	33.84	33.40	33.79	33.72	0.27%	95,848
May 15, 2026	34.04	34.04	33.59	33.70	33.63	-2.54%	75,244
May 14, 2026	34.80	34.85	34.52	34.58	34.50	-0.40%	55,106
May 13, 2026	34.91	34.91	34.39	34.72	34.64	-0.74%	72,083
May 12, 2026	35.06	35.11	34.64	34.98	34.90	-1.07%	78,895
May 11, 2026	35.09	35.60	35.00	35.36	35.28	1.12%	130,350
May 8, 2026	35.30	35.30	34.94	34.97	34.89	-0.26%	106,335
May 7, 2026	35.80	35.80	35.04	35.06	34.98	-1.90%	205,618
May 6, 2026	35.40	35.81	35.24	35.74	35.66	2.17%	72,625
May 5, 2026	35.23	35.23	34.82	34.98	34.90	-0.11%	66,227
May 4, 2026	35.10	35.26	34.90	35.02	34.94	-0.65%	60,498
May 1, 2026	35.37	35.37	35.10	35.25	35.17	0.09%	40,009
Apr 30, 2026	34.14	35.32	34.14	35.22	35.14	2.65%	98,990
Apr 29, 2026	34.35	34.40	34.13	34.31	34.23	-0.55%	298,390
Apr 28, 2026	34.58	34.58	34.22	34.50	34.42	-0.66%	300,761
Apr 27, 2026	35.09	35.09	34.58	34.73	34.65	-1.19%	139,919
Apr 24, 2026	35.33	35.47	35.08	35.15	35.07	-0.28%	40,044
Apr 23, 2026	35.10	35.46	34.84	35.25	35.17	0.77%	115,490
Apr 22, 2026	34.76	35.11	34.76	34.98	34.90	1.69%	38,367
Apr 21, 2026	35.19	35.29	34.40	34.40	34.32	-2.33%	63,682
Apr 20, 2026	35.13	35.26	35.04	35.22	35.14	-0.25%	142,200
Apr 17, 2026	34.99	35.38	34.92	35.31	35.23	1.58%	40,386
Apr 16, 2026	34.50	34.76	34.36	34.76	34.68	1.67%	48,794
Apr 15, 2026	34.17	34.27	34.11	34.19	34.12	0.12%	67,636
Apr 14, 2026	34.06	34.21	33.89	34.15	34.08	0.74%	122,631
Apr 13, 2026	33.35	33.90	33.24	33.90	33.83	1.26%	59,769
Apr 10, 2026	33.44	33.63	33.39	33.48	33.40	0.02%	74,605
Apr 9, 2026	33.07	33.72	33.01	33.47	33.40	0.89%	333,343
Apr 8, 2026	33.07	33.18	32.82	33.17	33.10	3.03%	62,704
Apr 7, 2026	32.25	32.25	31.80	32.20	32.13	-0.16%	83,136
Apr 6, 2026	31.96	32.33	31.95	32.25	32.18	0.94%	61,993
Apr 2, 2026	31.06	32.03	31.06	31.95	31.88	1.49%	33,105
Apr 1, 2026	31.59	31.79	31.47	31.48	31.41	0.83%	26,276
Mar 31, 2026	30.69	31.30	30.59	31.22	31.15	2.97%	58,205
Mar 30, 2026	30.82	30.82	30.19	30.32	30.25	-0.58%	80,790
Mar 27, 2026	30.50	30.78	30.38	30.50	30.43	-0.36%	56,222
Mar 26, 2026	30.81	31.06	30.59	30.61	30.54	-1.69%	30,526
Mar 25, 2026	31.36	31.42	31.08	31.14	31.07	0.44%	102,134
Mar 24, 2026	31.07	31.42	31.00	31.00	30.93	-1.05%	82,048
Mar 23, 2026	31.44	31.56	31.03	31.33	31.26	0.80%	61,673
Mar 20, 2026	31.96	32.02	30.89	31.08	31.01	-3.15%	48,442
Mar 19, 2026	31.75	32.21	31.61	32.09	32.02	-0.37%	42,196
Mar 18, 2026	32.57	32.60	32.18	32.21	32.14	-1.17%	46,906
Mar 17, 2026	32.70	32.79	32.58	32.59	32.52	0.06%	67,033
Mar 16, 2026	32.55	32.68	32.41	32.57	32.50	1.03%	65,328
Mar 13, 2026	32.43	32.71	32.17	32.24	32.17	0.18%	37,572
Mar 12, 2026	32.22	32.43	32.07	32.18	32.11	-0.86%	42,488
Mar 11, 2026	32.46	32.74	32.38	32.46	32.39	-0.06%	92,395
Mar 10, 2026	32.43	32.91	32.43	32.48	32.41	0.37%	452,007
Mar 9, 2026	31.63	32.43	31.45	32.36	32.29	1.06%	89,483
Mar 6, 2026	31.97	32.30	31.90	32.02	31.95	-0.74%	89,966
Mar 5, 2026	32.63	32.63	31.96	32.26	32.19	-1.62%	86,193
Mar 4, 2026	32.82	33.10	32.56	33.03	32.72	0.52%	86,574
Mar 3, 2026	32.72	33.02	32.25	32.86	32.55	-2.20%	74,962
Mar 2, 2026	33.19	33.71	33.12	33.60	33.29	-0.13%	61,595
Feb 27, 2026	33.08	33.65	33.08	33.65	33.33	1.07%	80,778
Feb 26, 2026	33.57	33.58	32.98	33.29	32.98	-0.63%	88,680
Feb 25, 2026	33.68	33.80	33.50	33.50	33.19	0.03%	79,439
Feb 24, 2026	33.14	33.49	33.10	33.49	33.18	1.22%	66,572
Feb 23, 2026	32.96	33.12	32.94	33.09	32.78	-0.02%	48,926
Feb 20, 2026	32.83	33.33	32.75	33.09	32.78	0.88%	91,282
Feb 19, 2026	32.68	32.87	32.66	32.80	32.49	0.06%	51,917
Feb 18, 2026	33.27	33.29	32.61	32.78	32.47	-1.50%	74,984
Feb 17, 2026	33.31	33.40	33.01	33.28	32.97	-0.03%	114,432
Feb 13, 2026	33.08	33.40	32.91	33.29	32.98	1.09%	662,407
Feb 12, 2026	32.69	33.30	32.69	32.93	32.62	3.07%	161,507
Feb 11, 2026	31.87	31.99	31.58	31.95	31.65	0.73%	42,734
Feb 10, 2026	31.63	31.83	31.43	31.72	31.42	0.51%	52,145
Feb 9, 2026	31.00	31.61	30.92	31.56	31.26	1.48%	113,470
Feb 6, 2026	30.44	31.10	30.39	31.10	30.81	3.49%	108,651
Feb 5, 2026	30.25	30.29	29.90	30.05	29.77	-1.67%	97,968
Feb 4, 2026	30.97	30.97	30.36	30.56	30.27	-0.09%	63,532
Feb 3, 2026	30.61	30.71	30.13	30.59	30.30	0.32%	148,331