Pacer Industrial Real Estate ETF

INDS
🏛️ usa →
37.00
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
2022-12-30 37.09 37.09 36.54 36.79 0.1M
2022-12-29 36.45 37.29 36.45 37.29 0.0M
2022-12-28 36.87 37.26 36.16 36.16 0.1M
2022-12-27 36.87 37.04 36.63 36.83 0.0M
2022-12-23 36.52 36.95 36.45 36.91 0.0M
2022-12-22 36.70 36.70 36.00 36.68 0.1M
2022-12-21 37.12 37.50 37.07 37.19 0.0M
2022-12-20 36.71 37.00 36.39 36.81 0.0M
2022-12-19 37.33 37.33 36.70 36.89 0.0M
2022-12-16 37.86 37.86 36.92 37.22 0.0M
2022-12-15 39.06 39.06 38.29 38.57 0.0M
2022-12-14 39.29 40.00 39.03 39.32 0.0M
2022-12-13 39.68 40.07 39.04 39.38 0.0M
2022-12-12 38.31 38.65 38.23 38.65 0.0M
2022-12-09 38.58 38.72 38.32 38.32 0.0M
2022-12-08 38.44 38.99 38.30 38.67 0.0M
2022-12-07 37.75 38.45 37.75 38.24 0.0M
2022-12-06 38.16 38.29 37.73 37.86 0.0M
2022-12-05 38.39 38.70 38.06 38.20 0.0M
2022-12-02 38.18 38.90 38.13 38.70 0.0M
2022-12-01 38.77 39.14 38.29 38.56 0.0M
2022-11-30 37.66 38.46 37.39 38.43 0.0M
2022-11-29 37.27 37.68 37.17 37.67 0.0M
2022-11-28 38.09 38.21 37.16 37.19 0.0M
2022-11-25 38.24 38.48 38.24 38.48 0.0M
2022-11-23 38.30 38.36 37.95 38.14 0.0M
2022-11-22 38.43 38.43 37.90 38.24 0.0M
2022-11-21 38.11 38.26 37.96 38.21 0.0M
2022-11-18 37.95 38.22 37.81 38.17 0.0M
2022-11-17 37.50 37.88 37.39 37.69 0.0M
2022-11-16 37.87 38.21 37.78 38.10 0.0M
2022-11-15 38.36 38.44 37.69 37.94 0.0M
2022-11-14 38.67 38.67 37.93 37.94 0.0M
2022-11-11 39.00 39.38 38.65 38.69 0.3M
2022-11-10 37.43 39.12 37.43 39.02 0.0M
2022-11-09 36.21 36.90 36.19 36.22 0.0M
2022-11-08 36.16 36.91 36.07 36.25 0.0M
2022-11-07 36.43 36.47 35.89 36.16 0.0M
2022-11-04 35.92 36.22 35.37 35.90 0.0M
2022-11-03 35.38 35.75 34.99 35.61 0.0M
2022-11-02 37.30 37.30 35.94 36.09 0.0M
2022-11-01 37.88 37.88 37.27 37.38 0.0M
2022-10-31 37.39 37.58 37.27 37.41 0.0M
2022-10-28 36.69 37.73 36.69 37.58 0.0M
2022-10-27 36.86 36.98 36.60 36.85 0.1M
2022-10-26 36.35 36.88 36.32 36.63 0.0M
2022-10-25 34.58 36.41 34.58 36.39 0.0M
2022-10-24 34.92 35.34 34.65 34.95 0.0M
2022-10-21 34.38 34.81 34.12 34.81 0.0M
2022-10-20 34.87 35.34 34.56 34.68 0.0M
2022-10-19 35.23 35.45 34.52 34.85 0.0M
2022-10-18 36.24 36.49 35.54 35.81 0.0M
2022-10-17 34.56 35.76 34.56 35.58 0.0M
2022-10-14 35.37 35.67 34.19 34.20 0.0M
2022-10-13 33.89 35.32 33.63 35.12 0.0M
2022-10-12 34.61 34.77 34.28 34.58 0.0M
2022-10-11 34.15 34.60 33.70 34.58 0.0M
2022-10-10 34.46 34.52 34.04 34.09 0.0M
2022-10-07 34.78 34.79 34.04 34.19 0.1M
2022-10-06 35.90 36.11 35.10 35.13 0.0M
2022-10-05 36.53 36.53 35.45 36.08 0.0M
2022-10-04 36.25 36.99 36.25 36.82 0.1M
2022-10-03 35.76 36.28 35.38 36.04 0.0M
2022-09-30 34.63 35.50 34.63 35.30 0.0M
2022-09-29 35.09 35.30 34.34 34.73 0.1M
2022-09-28 35.46 35.94 35.14 35.85 0.0M
2022-09-27 36.02 36.35 34.92 35.09 0.1M
2022-09-26 37.10 37.10 35.53 35.88 0.0M
2022-09-23 37.30 37.79 36.90 37.22 0.1M
2022-09-22 37.82 37.98 37.55 37.80 0.0M
2022-09-21 39.00 39.61 38.69 38.75 0.0M
2022-09-20 39.48 39.48 38.68 38.90 0.2M
2022-09-19 39.37 39.89 39.10 39.87 0.0M
2022-09-16 39.73 40.00 39.13 39.72 0.0M
2022-09-15 40.95 41.12 40.11 40.16 0.0M
2022-09-14 41.98 41.98 40.85 41.21 0.0M
2022-09-13 42.59 42.70 41.66 41.87 0.0M
2022-09-12 43.15 43.61 43.15 43.50 0.0M
2022-09-09 42.74 43.22 42.70 43.01 0.0M
2022-09-08 42.16 42.62 41.95 42.62 0.0M
2022-09-07 41.64 42.38 41.57 42.28 0.1M
2022-09-06 41.32 41.69 41.26 41.67 0.0M
2022-09-02 42.24 42.24 41.15 41.32 0.0M
2022-09-01 41.72 41.72 41.06 41.69 0.0M
2022-08-31 42.31 42.60 41.78 41.95 0.0M
2022-08-30 43.01 43.01 42.12 42.22 0.0M
2022-08-29 42.95 43.20 42.78 42.94 0.1M
2022-08-26 44.39 44.39 43.19 43.28 0.0M
2022-08-25 44.07 44.35 43.90 44.31 0.0M
2022-08-24 43.51 44.05 43.51 43.86 0.0M
2022-08-23 43.95 43.95 43.23 43.37 0.0M
2022-08-22 44.71 44.71 43.84 43.97 0.0M
2022-08-19 45.35 45.43 44.88 44.96 0.0M
2022-08-18 45.48 46.00 45.48 45.63 0.0M
2022-08-17 45.80 46.01 45.45 45.87 0.0M
2022-08-16 45.82 46.30 45.82 46.02 0.0M
2022-08-15 45.78 46.21 45.68 46.17 0.0M
2022-08-12 45.22 45.90 45.22 45.80 0.0M
2022-08-11 45.15 45.47 44.89 45.08 0.0M
2022-08-10 45.00 45.06 44.67 44.95 0.0M
2022-08-09 44.00 44.41 43.94 44.29 0.0M
2022-08-08 43.92 44.21 43.73 44.05 0.1M
2022-08-05 43.22 43.80 42.96 43.80 0.1M
2022-08-04 43.98 43.98 43.60 43.82 0.0M
2022-08-03 43.55 44.29 43.55 43.87 0.0M
2022-08-02 43.59 44.08 43.47 43.50 0.0M
2022-08-01 44.01 44.09 43.74 43.84 0.0M
2022-07-29 43.91 44.34 43.74 44.23 0.0M
2022-07-28 42.65 43.81 42.65 43.81 0.0M
2022-07-27 42.56 42.56 41.80 42.39 0.0M
2022-07-26 42.51 42.61 42.30 42.41 0.0M
2022-07-25 42.14 42.52 41.98 42.50 0.0M
2022-07-22 42.06 42.51 42.00 42.23 0.0M
2022-07-21 41.54 41.94 41.39 41.90 0.1M
2022-07-20 41.64 42.11 41.46 41.55 0.0M
2022-07-19 40.01 41.52 40.01 41.45 0.0M
2022-07-18 40.78 41.08 40.08 40.27 0.0M
2022-07-15 40.58 40.83 40.37 40.53 0.0M
2022-07-14 40.68 40.68 40.10 40.24 0.0M
2022-07-13 40.75 41.37 40.64 41.24 0.0M
2022-07-12 41.22 41.48 40.90 41.22 0.0M
2022-07-11 41.36 41.59 41.12 41.31 0.0M
2022-07-08 41.79 41.83 41.32 41.55 0.0M
2022-07-07 41.88 42.21 41.72 41.76 0.0M
2022-07-06 41.66 42.02 41.50 41.63 0.0M
2022-07-05 41.11 41.55 40.67 41.52 0.0M
2022-07-01 40.66 41.59 40.66 41.47 0.2M
2022-06-30 40.59 41.22 40.27 40.83 0.0M
2022-06-29 41.21 41.21 40.69 40.91 0.0M
2022-06-28 41.56 42.04 41.05 41.15 0.1M
2022-06-27 41.93 41.95 41.37 41.46 0.0M
2022-06-24 41.12 41.88 40.95 41.84 0.1M
2022-06-23 40.14 40.79 40.05 40.71 0.0M
2022-06-22 38.74 40.33 38.74 40.05 0.0M
2022-06-21 39.49 39.83 39.36 39.61 0.0M
2022-06-17 39.45 39.87 39.04 39.06 0.0M
2022-06-16 39.56 39.75 39.16 39.24 0.0M
2022-06-15 39.88 41.02 39.74 40.39 0.1M
2022-06-14 39.52 39.71 39.01 39.37 0.1M
2022-06-13 40.05 40.05 39.18 39.28 0.1M
2022-06-10 41.45 41.45 40.91 40.94 0.1M
2022-06-09 42.45 42.82 41.94 42.01 0.1M
2022-06-08 43.65 43.65 42.49 42.64 0.0M
2022-06-07 43.03 43.69 42.75 43.67 0.0M
2022-06-06 43.47 43.50 43.02 43.19 0.0M
2022-06-03 43.30 43.63 43.21 43.33 0.0M
2022-06-02 42.93 43.83 42.67 43.77 0.1M
2022-06-01 42.89 43.13 42.25 42.91 0.1M
2022-05-31 43.19 43.35 42.76 43.07 0.1M
2022-05-27 42.30 43.57 42.30 43.24 0.0M
2022-05-26 41.72 42.34 41.72 42.09 0.1M
2022-05-25 41.37 41.80 41.36 41.69 0.2M
2022-05-24 41.48 41.56 40.60 41.55 0.1M
2022-05-23 41.75 41.75 41.12 41.67 0.1M
2022-05-20 41.48 41.62 40.82 41.55 0.0M
2022-05-19 41.56 41.94 41.32 41.41 0.1M
2022-05-18 43.05 43.25 41.55 41.61 0.0M
2022-05-17 43.44 43.49 42.86 43.39 0.0M
2022-05-16 43.36 43.51 43.10 43.16 0.0M
2022-05-13 42.21 43.48 42.21 43.47 0.0M
2022-05-12 42.43 42.47 41.50 42.22 0.0M
2022-05-11 41.97 43.47 41.97 42.48 0.1M
2022-05-10 42.94 43.87 41.86 41.98 0.1M
2022-05-09 43.39 43.49 41.95 42.00 0.3M
2022-05-06 44.67 44.73 43.52 43.88 0.1M
2022-05-05 46.37 46.37 44.68 44.95 0.1M
2022-05-04 46.49 46.90 45.46 46.90 0.0M
2022-05-03 46.23 46.83 46.13 46.39 0.1M
2022-05-02 47.68 48.05 45.48 46.22 0.1M
2022-04-29 50.56 50.56 47.88 47.88 0.1M
2022-04-28 50.45 51.24 49.85 51.06 0.0M
2022-04-27 50.40 50.93 50.07 50.20 0.0M
2022-04-26 50.78 51.03 50.16 50.26 0.0M
2022-04-25 50.80 51.00 49.99 50.89 0.0M
2022-04-22 51.51 51.51 50.81 50.83 0.0M
2022-04-21 52.62 52.62 51.54 51.62 0.0M
2022-04-20 51.49 52.55 51.46 52.27 0.0M
2022-04-19 49.93 51.28 49.93 51.18 0.0M
2022-04-18 49.78 49.99 49.54 49.70 0.1M
2022-04-14 50.44 50.46 49.76 49.78 0.0M
2022-04-13 50.00 50.44 49.93 50.43 0.0M
2022-04-12 50.32 50.61 49.81 50.01 0.0M
2022-04-11 50.89 51.20 49.94 49.99 0.0M
2022-04-08 51.49 51.49 50.80 51.00 0.1M
2022-04-07 51.62 51.67 51.14 51.48 0.0M
2022-04-06 51.04 51.75 51.04 51.72 0.0M
2022-04-05 51.10 51.77 51.06 51.24 0.0M
2022-04-04 51.93 52.00 50.68 51.11 0.1M
2022-04-01 50.85 51.75 50.73 51.74 0.1M
2022-03-31 51.38 51.68 50.76 50.81 0.0M
2022-03-30 51.40 51.44 51.09 51.36 0.1M
2022-03-29 50.51 51.58 50.37 51.48 0.0M
2022-03-28 49.74 50.16 49.50 50.09 0.1M
2022-03-25 49.37 49.58 48.90 49.56 0.0M
2022-03-24 49.30 49.40 48.71 49.19 0.0M
2022-03-23 49.71 49.93 49.13 49.14 0.0M
2022-03-22 49.60 49.98 49.52 49.70 0.1M
2022-03-21 49.92 50.13 49.28 49.55 0.1M
2022-03-18 49.41 49.97 49.41 49.95 0.0M
2022-03-17 48.63 49.60 48.63 49.54 0.0M
2022-03-16 48.42 48.85 47.70 48.79 0.2M
2022-03-15 47.99 48.35 47.65 48.07 0.0M
2022-03-14 47.93 48.22 47.60 47.78 0.0M
2022-03-11 48.59 48.86 47.67 47.75 0.1M
2022-03-10 47.82 48.53 47.72 48.42 0.2M
2022-03-09 48.43 48.68 48.16 48.31 0.0M
2022-03-08 48.22 48.59 47.61 47.75 0.1M
2022-03-07 48.85 49.08 48.16 48.20 0.1M
2022-03-04 48.33 49.03 48.20 49.03 0.2M
2022-03-03 48.33 48.71 48.01 48.66 0.0M
2022-03-02 47.64 48.18 47.64 48.09 0.0M
2022-03-01 47.58 47.83 47.17 47.45 0.0M
2022-02-28 47.85 48.07 47.10 47.58 0.1M
2022-02-25 47.21 48.36 47.21 48.36 0.0M
2022-02-24 45.87 47.27 45.72 47.17 0.1M
2022-02-23 47.63 47.68 46.61 46.65 0.0M
2022-02-22 47.40 47.63 47.06 47.33 0.7M
2022-02-18 47.56 47.99 47.44 47.44 0.1M
2022-02-17 47.88 48.12 47.65 47.73 0.0M
2022-02-16 48.25 48.44 47.67 48.20 0.1M
2022-02-15 48.48 48.84 48.14 48.23 0.0M
2022-02-14 48.62 48.98 47.98 48.19 0.1M
2022-02-11 49.05 49.26 48.23 48.56 0.1M
2022-02-10 49.94 50.09 48.68 48.94 0.1M
2022-02-09 49.80 50.44 49.80 50.44 0.1M
2022-02-08 49.62 49.84 49.39 49.48 0.1M
2022-02-07 49.80 49.83 49.34 49.49 0.1M
2022-02-04 50.27 50.30 49.37 49.80 0.1M
2022-02-03 50.49 50.73 50.31 50.44 0.1M
2022-02-02 50.04 50.78 50.04 50.73 0.1M
2022-02-01 50.58 50.58 49.59 49.88 0.1M
2022-01-31 49.83 50.41 49.70 50.41 0.1M
2022-01-28 48.12 49.70 47.60 49.70 0.1M
2022-01-27 49.23 49.41 47.89 48.02 0.1M
2022-01-26 49.58 50.09 48.50 48.76 0.1M
2022-01-25 48.94 49.63 48.37 49.31 0.1M
2022-01-24 49.18 49.49 48.07 49.35 0.2M
2022-01-21 49.84 50.42 49.61 49.64 0.1M
2022-01-20 50.31 50.94 49.73 49.78 0.1M
2022-01-19 50.99 51.44 50.31 50.31 0.1M
2022-01-18 51.01 51.05 50.52 50.81 0.1M
2022-01-14 51.44 51.52 50.79 51.41 0.2M
2022-01-13 51.96 52.09 51.58 51.71 0.1M
2022-01-12 51.86 52.15 51.69 51.79 0.1M
2022-01-11 51.99 51.99 51.15 51.74 0.1M
2022-01-10 52.00 52.00 51.14 51.76 0.1M
2022-01-07 52.90 52.90 52.02 52.08 0.1M
2022-01-06 53.33 53.40 52.85 52.94 0.1M
2022-01-05 54.63 54.63 53.25 53.33 0.2M
2022-01-04 55.24 55.24 54.31 54.45 0.1M
2022-01-03 56.52 56.52 54.19 54.92 0.2M