Pacer Data & Infrastructure RE

SRVR
🏛️ usa →
31.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.86 29.97 29.79 29.81 0.1M
2023-12-28 29.78 30.02 29.78 29.94 0.1M
2023-12-27 29.66 29.90 29.66 29.85 0.1M
2023-12-26 29.52 29.77 29.52 29.68 0.1M
2023-12-22 29.51 29.70 29.35 29.48 0.1M
2023-12-21 29.29 29.44 29.20 29.42 0.1M
2023-12-20 29.30 29.56 29.02 29.02 0.1M
2023-12-19 29.13 29.40 29.13 29.32 0.1M
2023-12-18 29.11 29.20 28.95 28.97 0.1M
2023-12-15 29.32 29.35 28.96 29.13 0.1M
2023-12-14 29.81 30.03 29.50 29.63 0.1M
2023-12-13 28.67 29.41 28.54 29.32 0.1M
2023-12-12 28.70 28.73 28.53 28.67 0.1M
2023-12-11 28.87 28.87 28.68 28.80 0.1M
2023-12-08 29.17 29.19 28.71 28.95 0.0M
2023-12-07 29.17 29.31 29.11 29.12 0.1M
2023-12-06 29.50 29.60 29.16 29.19 0.1M
2023-12-05 29.29 29.38 29.18 29.35 0.1M
2023-12-04 29.22 29.32 29.07 29.31 0.2M
2023-12-01 29.06 29.38 28.86 29.38 0.1M
2023-11-30 28.85 29.05 28.73 29.04 0.4M
2023-11-29 28.64 28.99 28.64 28.84 0.1M
2023-11-28 28.19 28.52 28.16 28.50 0.1M
2023-11-27 28.20 28.39 28.11 28.25 0.1M
2023-11-24 27.91 28.06 27.77 28.06 0.1M
2023-11-22 27.99 28.09 27.85 27.93 0.1M
2023-11-21 27.93 27.98 27.75 27.80 0.1M
2023-11-20 27.77 28.00 27.66 27.97 0.1M
2023-11-17 27.88 27.92 27.71 27.76 0.1M
2023-11-16 27.75 27.85 27.64 27.77 0.1M
2023-11-15 27.52 27.89 27.52 27.71 0.1M
2023-11-14 26.85 27.70 26.85 27.55 0.1M
2023-11-13 26.15 26.30 25.98 26.18 0.1M
2023-11-10 26.22 26.30 25.88 26.24 0.1M
2023-11-09 26.44 26.51 26.11 26.16 0.1M
2023-11-08 26.39 26.39 26.23 26.31 0.1M
2023-11-07 26.54 26.57 26.33 26.33 0.0M
2023-11-06 27.02 27.02 26.54 26.65 0.1M
2023-11-03 26.79 27.36 26.79 27.07 0.3M
2023-11-02 25.81 26.56 25.81 26.41 0.1M
2023-11-01 25.35 25.45 25.20 25.43 0.1M
2023-10-31 25.00 25.43 24.97 25.43 0.1M
2023-10-30 24.94 25.13 24.66 24.91 0.1M
2023-10-27 25.13 25.26 24.70 24.78 0.1M
2023-10-26 24.22 25.25 24.22 25.11 0.1M
2023-10-25 24.40 24.42 24.10 24.18 0.3M
2023-10-24 24.37 24.70 24.37 24.59 0.1M
2023-10-23 24.07 24.51 23.94 24.25 0.1M
2023-10-20 24.28 24.52 24.26 24.31 0.1M
2023-10-19 24.91 24.91 24.34 24.34 0.5M
2023-10-18 25.49 25.53 25.10 25.12 0.1M
2023-10-17 25.78 25.97 25.56 25.72 0.7M
2023-10-16 25.84 26.12 25.67 26.06 0.1M
2023-10-13 25.89 25.95 25.62 25.67 0.1M
2023-10-12 26.07 26.08 25.71 25.86 0.1M
2023-10-11 25.68 26.08 25.68 26.07 0.1M
2023-10-10 25.54 25.84 25.45 25.62 0.0M
2023-10-09 24.92 25.42 24.92 25.38 0.1M
2023-10-06 24.80 25.24 24.54 25.14 0.1M
2023-10-05 24.96 25.06 24.74 24.99 0.1M
2023-10-04 24.81 24.95 24.58 24.91 0.1M
2023-10-03 25.10 25.22 24.67 24.71 0.1M
2023-10-02 25.72 25.73 25.18 25.31 0.1M
2023-09-29 26.01 26.15 25.80 25.89 0.1M
2023-09-28 25.30 25.68 25.30 25.63 0.1M
2023-09-27 25.69 25.71 25.13 25.28 0.3M
2023-09-26 25.96 25.98 25.61 25.67 0.1M
2023-09-25 26.18 26.22 26.01 26.20 0.2M
2023-09-22 26.58 26.66 26.29 26.30 0.2M
2023-09-21 27.08 27.11 26.48 26.48 0.1M
2023-09-20 28.12 28.29 27.95 27.95 0.0M
2023-09-19 28.10 28.18 27.86 27.91 0.0M
2023-09-18 28.27 28.37 28.07 28.10 0.0M
2023-09-15 28.46 28.59 28.23 28.23 0.1M
2023-09-14 28.08 28.63 28.08 28.61 0.1M
2023-09-13 28.12 28.12 27.91 27.96 0.1M
2023-09-12 28.24 28.28 28.01 28.25 0.1M
2023-09-11 28.34 28.42 28.20 28.35 0.0M
2023-09-08 28.47 28.48 28.21 28.22 0.0M
2023-09-07 28.32 28.51 28.21 28.41 0.1M
2023-09-06 28.49 28.50 28.20 28.35 0.1M
2023-09-05 28.59 28.63 28.48 28.51 0.0M
2023-09-01 28.87 28.97 28.61 28.70 0.0M
2023-08-31 28.93 29.01 28.76 28.79 0.0M
2023-08-30 28.89 29.07 28.88 28.94 0.1M
2023-08-29 28.36 28.84 28.34 28.84 0.1M
2023-08-28 28.24 28.49 28.24 28.38 0.0M
2023-08-25 28.15 28.26 27.98 28.17 0.0M
2023-08-24 28.13 28.48 28.02 28.07 0.0M
2023-08-23 27.96 28.14 27.96 28.11 0.1M
2023-08-22 27.78 27.92 27.70 27.83 0.1M
2023-08-21 27.96 27.96 27.55 27.76 0.2M
2023-08-18 27.90 28.10 27.90 28.01 0.1M
2023-08-17 28.25 28.31 28.00 28.00 0.1M
2023-08-16 28.64 28.71 28.10 28.12 0.1M
2023-08-15 28.86 28.89 28.67 28.71 0.0M
2023-08-14 29.06 29.07 28.91 28.99 0.1M
2023-08-11 29.06 29.24 29.06 29.12 0.0M
2023-08-10 29.16 29.49 29.12 29.18 0.0M
2023-08-09 29.03 29.23 28.96 29.19 0.1M
2023-08-08 28.72 29.05 28.62 29.00 0.1M
2023-08-07 29.01 29.08 28.93 29.04 0.1M
2023-08-04 28.85 29.22 28.77 28.85 0.0M
2023-08-03 29.23 29.24 28.73 28.82 0.2M
2023-08-02 29.33 29.41 29.12 29.30 0.0M
2023-08-01 29.60 29.67 29.54 29.61 0.1M
2023-07-31 29.60 29.79 29.60 29.68 0.1M
2023-07-28 29.86 30.03 29.65 29.68 0.1M
2023-07-27 30.07 30.28 29.51 29.51 0.1M
2023-07-26 29.51 29.88 29.51 29.85 0.1M
2023-07-25 29.74 29.74 29.53 29.53 0.1M
2023-07-24 29.45 29.85 29.38 29.83 0.1M
2023-07-21 29.46 29.55 29.35 29.49 0.1M
2023-07-20 29.53 29.53 29.13 29.39 0.2M
2023-07-19 29.59 30.06 29.59 29.97 0.2M
2023-07-18 29.33 29.55 29.16 29.37 0.2M
2023-07-17 29.80 29.82 29.26 29.28 0.0M
2023-07-14 30.10 30.10 29.91 29.92 0.1M
2023-07-13 30.02 30.17 29.84 30.13 0.1M
2023-07-12 29.90 30.00 29.78 29.90 0.1M
2023-07-11 29.36 29.49 29.23 29.49 0.1M
2023-07-10 29.21 29.35 29.14 29.28 0.1M
2023-07-07 29.20 29.44 29.11 29.25 0.1M
2023-07-06 29.34 29.35 29.10 29.30 0.1M
2023-07-05 29.27 29.63 29.23 29.57 0.1M
2023-07-03 29.08 29.41 29.08 29.35 0.0M
2023-06-30 29.27 29.37 28.97 29.20 0.1M
2023-06-29 28.83 29.08 28.72 29.05 0.1M
2023-06-28 28.72 28.93 28.60 28.93 0.2M
2023-06-27 28.51 28.75 28.47 28.73 0.1M
2023-06-26 28.11 28.50 28.02 28.44 0.1M
2023-06-23 28.03 28.31 28.01 28.04 0.1M
2023-06-22 28.56 28.56 28.09 28.26 0.1M
2023-06-21 28.87 28.99 28.61 28.80 0.1M
2023-06-20 29.19 29.19 28.95 28.98 0.1M
2023-06-16 29.47 29.62 29.34 29.38 0.1M
2023-06-15 29.12 29.47 28.97 29.41 0.1M
2023-06-14 29.00 29.17 28.83 29.07 0.1M
2023-06-13 28.65 28.82 28.58 28.81 0.1M
2023-06-12 28.53 28.61 28.38 28.61 0.1M
2023-06-09 28.81 28.86 28.44 28.57 0.1M
2023-06-08 28.71 28.87 28.54 28.83 0.0M
2023-06-07 28.69 28.78 28.50 28.76 0.1M
2023-06-06 28.60 28.69 28.45 28.58 0.0M
2023-06-05 28.76 28.87 28.49 28.55 0.1M
2023-06-02 28.64 28.88 28.51 28.80 0.1M
2023-06-01 28.25 28.50 28.14 28.34 0.1M
2023-05-31 28.00 28.27 27.85 28.24 0.1M
2023-05-30 28.18 28.53 28.03 28.12 0.1M
2023-05-26 27.75 28.08 27.74 28.01 0.1M
2023-05-25 27.54 27.86 27.42 27.72 0.1M
2023-05-24 28.01 28.05 27.46 27.46 0.1M
2023-05-23 28.59 28.74 28.15 28.17 1.7M
2023-05-22 28.50 28.87 28.48 28.70 0.1M
2023-05-19 28.60 28.71 28.39 28.47 0.1M
2023-05-18 28.67 28.68 28.28 28.55 0.2M
2023-05-17 28.47 28.82 28.35 28.79 0.1M
2023-05-16 28.94 29.00 28.37 28.38 0.1M
2023-05-15 29.21 29.31 28.98 29.04 0.1M
2023-05-12 29.19 29.23 28.94 29.20 0.1M
2023-05-11 29.32 29.32 29.00 29.16 0.0M
2023-05-10 29.26 29.48 29.21 29.41 0.0M
2023-05-09 29.16 29.25 28.96 29.17 0.1M
2023-05-08 29.63 29.68 29.31 29.39 0.1M
2023-05-05 29.48 29.69 29.36 29.62 0.1M
2023-05-04 28.89 29.40 28.89 29.26 0.1M
2023-05-03 29.01 29.23 28.79 28.82 0.1M
2023-05-02 29.34 29.37 28.85 28.89 0.1M
2023-05-01 29.63 29.66 29.43 29.45 0.1M
2023-04-28 29.45 29.74 29.40 29.65 0.2M
2023-04-27 29.05 29.53 29.05 29.51 0.1M
2023-04-26 29.23 29.38 28.99 29.02 0.1M
2023-04-25 29.30 29.37 29.06 29.08 0.1M
2023-04-24 29.55 29.62 29.38 29.48 0.1M
2023-04-21 29.54 29.56 29.32 29.50 0.1M
2023-04-20 29.81 29.84 29.46 29.59 0.1M
2023-04-19 29.81 30.13 29.76 30.02 0.2M
2023-04-18 29.99 29.99 29.74 29.87 0.1M
2023-04-17 29.50 29.93 29.50 29.92 0.1M
2023-04-14 30.03 30.06 29.37 29.49 0.1M
2023-04-13 29.97 30.14 29.86 30.07 0.1M
2023-04-12 29.99 30.12 29.79 29.82 0.1M
2023-04-11 29.64 29.94 29.55 29.75 1.0M
2023-04-10 29.50 29.72 29.33 29.72 0.1M
2023-04-06 29.51 29.72 29.47 29.69 0.1M
2023-04-05 29.50 29.76 29.44 29.44 0.1M
2023-04-04 29.47 29.60 29.37 29.51 0.1M
2023-04-03 29.60 29.60 29.31 29.47 0.1M
2023-03-31 29.37 29.69 29.36 29.65 0.1M
2023-03-30 29.23 29.36 29.21 29.32 0.1M
2023-03-29 28.76 28.95 28.68 28.94 0.1M
2023-03-28 28.46 28.59 28.37 28.50 0.0M
2023-03-27 28.98 28.98 28.53 28.55 0.1M
2023-03-24 27.96 28.63 27.88 28.63 0.1M
2023-03-23 28.40 28.64 28.05 28.16 0.1M
2023-03-22 28.95 29.08 28.36 28.38 0.2M
2023-03-21 29.38 29.38 28.75 29.06 0.1M
2023-03-20 29.06 29.34 28.93 29.19 0.1M
2023-03-17 29.19 29.36 28.88 28.89 0.2M
2023-03-16 29.09 29.53 29.09 29.49 0.1M
2023-03-15 28.83 29.38 28.77 29.31 0.1M
2023-03-14 29.42 29.53 29.07 29.36 0.1M
2023-03-13 28.37 29.30 28.37 29.04 0.1M
2023-03-10 28.91 28.99 28.52 28.56 0.1M
2023-03-09 29.31 29.37 28.79 28.87 0.1M
2023-03-08 28.90 29.48 28.89 29.28 0.1M
2023-03-07 29.64 29.64 28.82 28.86 0.1M
2023-03-06 29.80 29.87 29.52 29.56 0.1M
2023-03-03 29.38 29.80 29.38 29.76 0.1M
2023-03-02 28.83 29.20 28.80 29.18 0.2M
2023-03-01 29.30 29.32 28.85 29.03 0.1M
2023-02-28 29.47 29.62 29.35 29.36 0.1M
2023-02-27 29.53 29.72 29.31 29.49 0.1M
2023-02-24 29.70 29.73 29.28 29.35 0.1M
2023-02-23 30.02 30.16 29.83 30.05 0.1M
2023-02-22 30.14 30.14 29.62 29.75 0.1M
2023-02-21 30.49 30.49 29.99 30.11 0.1M
2023-02-17 30.73 30.80 30.49 30.78 0.1M
2023-02-16 31.05 31.23 30.60 31.00 0.2M
2023-02-15 31.01 31.25 30.91 31.25 0.1M
2023-02-14 31.45 31.63 31.09 31.32 0.1M
2023-02-13 31.21 31.43 31.21 31.40 0.1M
2023-02-10 31.07 31.23 30.95 31.19 0.1M
2023-02-09 31.70 31.73 31.11 31.19 0.1M
2023-02-08 31.46 31.57 31.31 31.44 0.1M
2023-02-07 31.41 31.66 31.17 31.55 0.1M
2023-02-06 31.64 31.70 31.37 31.64 0.1M
2023-02-03 32.37 32.37 31.56 31.87 0.1M
2023-02-02 32.59 33.08 32.59 32.76 0.1M
2023-02-01 31.92 32.56 31.67 32.37 0.1M
2023-01-31 31.46 31.96 31.46 31.93 0.1M
2023-01-30 31.65 31.94 31.53 31.54 0.1M
2023-01-27 31.60 31.92 31.57 31.81 0.2M
2023-01-26 31.51 31.73 31.37 31.73 0.2M
2023-01-25 31.06 31.52 31.05 31.50 0.1M
2023-01-24 31.13 31.43 31.10 31.26 0.1M
2023-01-23 31.37 31.48 31.15 31.21 0.4M
2023-01-20 30.88 31.44 30.60 31.41 0.1M
2023-01-19 30.75 31.00 30.75 30.80 1.8M
2023-01-18 31.61 31.62 30.87 30.90 1.6M
2023-01-17 31.51 31.60 31.37 31.44 0.2M
2023-01-13 31.18 31.53 31.10 31.41 0.1M
2023-01-12 31.16 31.38 30.75 31.34 0.1M
2023-01-11 30.54 31.09 30.54 31.06 0.1M
2023-01-10 30.21 30.42 30.11 30.41 0.1M
2023-01-09 30.26 30.47 30.17 30.20 0.2M
2023-01-06 29.55 30.17 29.27 30.09 0.2M
2023-01-05 29.82 29.83 29.40 29.43 0.2M
2023-01-04 29.56 30.21 29.56 30.01 0.1M
2023-01-03 29.21 29.44 28.97 29.32 0.2M