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
2023-12-29 42.34 42.34 41.77 41.84 0.0M
2023-12-28 42.15 42.30 42.01 42.27 0.0M
2023-12-27 41.80 42.06 41.71 42.06 0.0M
2023-12-26 41.38 41.92 41.38 41.80 0.0M
2023-12-22 41.20 41.67 41.20 41.40 0.0M
2023-12-21 40.94 41.14 40.76 41.13 0.0M
2023-12-20 41.14 41.51 40.68 40.69 0.0M
2023-12-19 40.81 41.23 40.73 41.12 0.0M
2023-12-18 40.96 40.96 40.63 40.69 0.0M
2023-12-15 41.25 41.25 40.70 40.81 0.0M
2023-12-14 40.55 41.46 40.55 41.43 0.0M
2023-12-13 38.38 39.91 38.37 39.77 0.0M
2023-12-12 38.08 38.40 38.03 38.33 0.0M
2023-12-11 37.95 38.31 37.95 38.27 0.0M
2023-12-08 37.90 38.07 37.71 38.02 0.0M
2023-12-07 37.73 38.09 37.67 38.07 0.1M
2023-12-06 37.87 38.06 37.71 37.74 0.2M
2023-12-05 37.76 37.76 37.45 37.60 0.0M
2023-12-04 37.32 37.79 37.22 37.74 0.0M
2023-12-01 36.47 37.42 36.47 37.42 0.0M
2023-11-30 36.30 36.43 36.15 36.43 0.0M
2023-11-29 36.30 36.53 36.30 36.39 0.0M
2023-11-28 35.93 36.01 35.67 35.99 0.0M
2023-11-27 35.92 36.18 35.84 36.08 0.0M
2023-11-24 35.72 35.94 35.72 35.94 0.0M
2023-11-22 35.84 35.84 35.66 35.74 0.0M
2023-11-21 35.75 35.76 35.51 35.66 0.0M
2023-11-20 35.72 35.93 35.60 35.87 0.0M
2023-11-17 35.86 35.86 35.60 35.69 0.0M
2023-11-16 35.79 35.83 35.53 35.53 0.0M
2023-11-15 35.70 35.92 35.70 35.77 0.0M
2023-11-14 34.43 35.78 34.43 35.70 0.0M
2023-11-13 33.79 33.79 33.48 33.65 0.0M
2023-11-10 33.96 33.97 33.73 33.91 0.0M
2023-11-09 34.41 34.42 33.82 33.83 0.0M
2023-11-08 34.03 34.32 34.03 34.27 0.0M
2023-11-07 33.88 34.05 33.76 33.85 0.0M
2023-11-06 34.52 34.52 33.86 33.92 0.0M
2023-11-03 34.30 35.01 34.30 34.63 0.0M
2023-11-02 33.42 33.86 33.42 33.78 0.1M
2023-11-01 32.28 32.67 32.18 32.64 0.0M
2023-10-31 32.12 32.35 32.00 32.35 0.0M
2023-10-30 31.80 31.99 31.58 31.97 0.0M
2023-10-27 31.94 31.94 31.50 31.59 0.0M
2023-10-26 31.68 31.99 31.68 31.85 0.0M
2023-10-25 32.03 32.03 31.58 31.74 0.2M
2023-10-24 32.36 32.51 32.21 32.36 0.0M
2023-10-23 32.36 32.65 32.11 32.26 0.0M
2023-10-20 32.96 33.17 32.57 32.60 0.0M
2023-10-19 33.62 33.62 32.86 32.95 0.0M
2023-10-18 34.46 34.46 33.70 33.78 0.0M
2023-10-17 34.87 35.23 34.58 34.79 0.0M
2023-10-16 34.81 35.01 34.63 34.95 0.0M
2023-10-13 34.93 34.93 34.50 34.56 0.0M
2023-10-12 35.51 35.51 34.69 34.81 0.1M
2023-10-11 35.29 35.57 35.29 35.50 0.0M
2023-10-10 35.12 35.40 34.90 35.15 0.0M
2023-10-09 34.29 34.95 34.28 34.89 0.0M
2023-10-06 34.15 34.68 33.93 34.60 0.0M
2023-10-05 34.11 34.37 34.11 34.29 0.0M
2023-10-04 33.87 34.06 33.64 34.06 0.0M
2023-10-03 34.21 34.21 33.68 33.76 0.1M
2023-10-02 34.85 34.86 34.15 34.36 0.0M
2023-09-29 35.35 35.53 34.89 35.10 0.0M
2023-09-28 34.82 35.10 34.82 34.93 0.0M
2023-09-27 35.13 35.19 34.70 34.75 0.1M
2023-09-26 35.23 35.31 34.95 35.04 0.0M
2023-09-25 35.52 35.56 35.25 35.49 0.0M
2023-09-22 35.69 35.97 35.64 35.64 0.0M
2023-09-21 36.63 36.63 35.60 35.60 0.0M
2023-09-20 38.01 38.33 37.90 37.90 0.0M
2023-09-19 37.80 38.04 37.64 37.70 0.0M
2023-09-18 38.17 38.17 37.78 37.81 0.0M
2023-09-15 38.19 38.34 38.17 38.24 0.0M
2023-09-14 37.89 38.49 37.89 38.45 0.0M
2023-09-13 37.85 37.88 37.63 37.64 0.0M
2023-09-12 37.98 37.98 37.79 37.89 0.0M
2023-09-11 38.00 38.09 37.93 38.08 0.0M
2023-09-08 38.19 38.24 37.87 37.90 0.0M
2023-09-07 37.79 38.14 37.75 38.10 0.0M
2023-09-06 37.90 37.96 37.55 37.84 0.0M
2023-09-05 38.39 38.39 37.81 37.81 0.0M
2023-09-01 38.75 38.81 38.43 38.50 0.0M
2023-08-31 38.97 38.97 38.55 38.62 0.0M
2023-08-30 38.97 39.18 38.89 38.99 0.0M
2023-08-29 38.29 38.82 38.26 38.82 0.0M
2023-08-28 38.22 38.55 38.22 38.40 0.0M
2023-08-25 38.00 38.25 37.87 38.08 0.0M
2023-08-24 38.13 38.45 37.84 37.87 0.0M
2023-08-23 37.69 38.23 37.69 38.16 0.0M
2023-08-22 37.51 37.64 37.38 37.57 0.0M
2023-08-21 37.53 37.53 37.03 37.33 0.1M
2023-08-18 37.29 37.64 37.11 37.64 0.0M
2023-08-17 38.12 38.18 37.49 37.49 0.1M
2023-08-16 38.13 38.23 38.00 38.00 0.0M
2023-08-15 38.24 38.31 38.06 38.14 0.0M
2023-08-14 38.54 38.58 38.35 38.45 0.0M
2023-08-11 38.40 38.74 38.40 38.70 0.0M
2023-08-10 38.95 39.09 38.57 38.65 0.0M
2023-08-09 38.52 38.94 38.49 38.81 0.0M
2023-08-08 38.75 38.75 38.35 38.59 0.0M
2023-08-07 38.40 38.95 38.40 38.94 0.0M
2023-08-04 38.87 38.87 38.10 38.29 0.0M
2023-08-03 38.63 39.11 38.48 39.11 0.1M
2023-08-02 38.69 38.80 38.51 38.72 0.0M
2023-08-01 39.17 39.34 38.86 39.05 0.0M
2023-07-31 39.39 39.66 39.38 39.41 0.0M
2023-07-28 40.11 40.11 39.32 39.47 0.0M
2023-07-27 40.94 40.94 39.83 39.83 0.0M
2023-07-26 40.46 40.93 40.46 40.82 0.0M
2023-07-25 40.51 40.78 40.51 40.55 0.1M
2023-07-24 40.45 40.78 40.40 40.61 0.0M
2023-07-21 40.14 40.50 40.10 40.32 0.0M
2023-07-20 40.38 40.39 40.00 40.12 0.1M
2023-07-19 40.53 40.91 40.36 40.42 0.0M
2023-07-18 40.86 40.93 39.71 40.07 0.1M
2023-07-17 40.80 41.06 40.73 40.78 0.0M
2023-07-14 40.82 40.99 40.71 40.90 0.0M
2023-07-13 40.53 40.91 40.52 40.84 0.0M
2023-07-12 40.21 40.75 40.21 40.48 0.0M
2023-07-11 39.39 39.88 39.10 39.74 0.0M
2023-07-10 38.91 39.23 38.82 39.16 0.0M
2023-07-07 39.11 39.18 38.95 39.00 0.0M
2023-07-06 39.38 39.38 38.74 39.18 0.0M
2023-07-05 39.54 39.93 39.24 39.69 0.0M
2023-07-03 39.05 39.67 39.05 39.57 0.0M
2023-06-30 39.08 39.15 38.67 39.13 0.0M
2023-06-29 38.53 38.81 38.46 38.81 0.0M
2023-06-28 38.77 38.84 38.52 38.72 0.0M
2023-06-27 38.31 38.86 38.31 38.77 0.0M
2023-06-26 37.75 38.36 37.75 38.32 0.0M
2023-06-23 38.08 38.35 37.73 37.73 0.0M
2023-06-22 38.84 38.84 38.29 38.29 0.0M
2023-06-21 39.05 39.24 38.83 39.17 0.0M
2023-06-20 39.42 39.42 38.88 39.23 0.0M
2023-06-16 39.99 40.25 39.75 39.84 0.0M
2023-06-15 39.31 39.79 39.30 39.71 0.0M
2023-06-14 39.60 39.72 39.25 39.41 0.0M
2023-06-13 39.25 39.51 39.15 39.38 0.0M
2023-06-12 39.50 39.50 38.97 39.31 0.0M
2023-06-09 39.93 39.93 39.39 39.43 0.0M
2023-06-08 40.43 40.43 39.96 39.98 0.0M
2023-06-07 39.82 40.50 39.81 40.40 0.0M
2023-06-06 39.69 39.97 39.66 39.83 0.0M
2023-06-05 40.25 40.35 39.73 39.73 0.0M
2023-06-02 39.77 40.21 39.65 40.17 0.2M
2023-06-01 39.36 39.49 39.04 39.23 0.1M
2023-05-31 39.33 39.56 39.20 39.35 0.0M
2023-05-30 39.25 39.67 39.25 39.37 0.0M
2023-05-26 38.82 39.29 38.69 39.22 0.0M
2023-05-25 38.83 38.99 38.51 38.68 0.0M
2023-05-24 39.35 39.46 38.85 38.87 0.0M
2023-05-23 39.70 40.04 39.62 39.70 0.0M
2023-05-22 39.73 39.96 39.59 39.70 0.0M
2023-05-19 39.76 39.85 39.15 39.65 0.1M
2023-05-18 39.77 39.78 39.37 39.46 0.1M
2023-05-17 39.90 39.97 39.71 39.90 0.1M
2023-05-16 40.43 40.43 39.79 39.81 0.0M
2023-05-15 40.57 40.77 40.53 40.56 0.0M
2023-05-12 40.64 40.64 40.20 40.50 0.0M
2023-05-11 40.90 40.90 40.48 40.56 0.0M
2023-05-10 40.95 41.27 40.76 41.06 0.0M
2023-05-09 40.88 40.88 40.44 40.73 0.0M
2023-05-08 41.24 41.29 40.96 41.24 0.0M
2023-05-05 40.75 41.24 40.65 41.17 0.1M
2023-05-04 39.95 40.56 39.90 40.46 0.0M
2023-05-03 40.13 40.42 39.70 40.00 0.0M
2023-05-02 40.19 40.30 39.76 39.97 0.1M
2023-05-01 40.62 40.75 40.24 40.43 0.0M
2023-04-28 40.54 40.79 40.49 40.69 0.1M
2023-04-27 39.62 40.28 39.62 40.24 0.0M
2023-04-26 39.97 40.04 39.49 39.57 0.0M
2023-04-25 40.08 40.10 39.74 39.74 0.0M
2023-04-24 40.31 40.50 40.02 40.30 0.0M
2023-04-21 40.24 40.61 40.19 40.39 0.0M
2023-04-20 40.26 40.40 40.12 40.26 0.0M
2023-04-19 39.98 40.41 39.98 40.29 0.0M
2023-04-18 40.47 40.60 39.52 40.16 0.0M
2023-04-17 40.00 40.42 39.97 40.42 0.0M
2023-04-14 40.82 40.82 39.77 39.91 0.1M
2023-04-13 41.00 41.00 40.49 40.58 0.0M
2023-04-12 41.48 41.48 40.99 40.99 0.0M
2023-04-11 41.03 41.30 40.99 41.03 0.3M
2023-04-10 40.67 41.00 40.64 41.00 0.0M
2023-04-06 40.56 40.93 40.51 40.93 0.0M
2023-04-05 40.63 40.81 40.46 40.53 0.0M
2023-04-04 40.71 41.09 40.65 40.88 0.3M
2023-04-03 40.54 41.18 40.54 40.73 0.0M
2023-03-31 39.92 40.60 39.92 40.50 0.1M
2023-03-30 39.58 39.82 39.55 39.82 0.0M
2023-03-29 38.69 39.18 38.69 39.14 0.0M
2023-03-28 38.48 38.55 38.24 38.34 0.0M
2023-03-27 38.89 38.93 38.63 38.65 0.0M
2023-03-24 37.73 38.54 37.73 38.54 0.0M
2023-03-23 38.41 38.77 37.99 38.00 0.0M
2023-03-22 39.05 39.05 38.16 38.18 0.1M
2023-03-21 40.04 40.04 39.03 39.34 0.0M
2023-03-20 39.14 39.71 39.09 39.60 0.0M
2023-03-17 39.48 39.48 39.09 39.13 0.0M
2023-03-16 39.00 39.77 38.90 39.77 0.1M
2023-03-15 38.97 39.41 38.85 39.37 0.0M
2023-03-14 39.46 39.71 39.08 39.39 0.1M
2023-03-13 37.98 39.18 37.98 38.91 0.0M
2023-03-10 39.38 39.42 38.14 38.24 0.0M
2023-03-09 40.26 40.26 39.37 39.47 0.0M
2023-03-08 40.25 40.52 40.07 40.21 0.0M
2023-03-07 41.20 41.20 40.20 40.27 0.0M
2023-03-06 41.17 41.20 40.97 41.11 0.0M
2023-03-03 40.84 41.09 40.80 41.05 0.0M
2023-03-02 39.57 40.52 39.57 40.45 0.0M
2023-03-01 40.03 40.03 39.64 39.84 0.0M
2023-02-28 40.02 40.65 40.02 40.35 0.0M
2023-02-27 40.04 40.49 39.95 40.11 0.0M
2023-02-24 39.78 40.00 39.74 39.84 0.0M
2023-02-23 40.22 40.29 39.91 40.24 0.0M
2023-02-22 40.51 40.51 39.78 39.89 0.0M
2023-02-21 40.50 40.70 40.33 40.39 0.0M
2023-02-17 40.85 41.01 40.55 41.01 0.0M
2023-02-16 40.93 41.11 40.55 40.84 0.0M
2023-02-15 40.77 41.11 40.77 41.11 0.0M
2023-02-14 41.20 41.66 41.08 41.23 0.0M
2023-02-13 41.03 41.46 41.03 41.36 0.0M
2023-02-10 41.11 41.11 40.70 41.08 0.0M
2023-02-09 42.15 42.15 41.13 41.19 0.0M
2023-02-08 41.73 41.94 41.50 41.65 0.0M
2023-02-07 41.72 41.95 41.31 41.72 0.0M
2023-02-06 41.57 42.09 41.49 42.00 0.0M
2023-02-03 42.16 42.16 41.67 42.06 0.0M
2023-02-02 42.16 43.11 42.16 42.86 0.0M
2023-02-01 41.20 41.83 40.84 41.58 0.1M
2023-01-31 40.71 41.15 40.58 41.14 0.1M
2023-01-30 40.92 41.13 40.63 40.64 0.0M
2023-01-27 40.66 41.20 40.65 41.15 0.0M
2023-01-26 40.37 40.70 40.24 40.70 0.0M
2023-01-25 39.75 40.11 39.75 40.04 0.0M
2023-01-24 39.91 40.22 39.49 40.06 0.0M
2023-01-23 39.45 40.03 39.38 39.90 0.0M
2023-01-20 39.30 39.58 38.90 39.52 0.0M
2023-01-19 39.07 39.55 39.07 39.36 0.0M
2023-01-18 39.71 39.95 39.21 39.33 0.0M
2023-01-17 39.59 39.78 39.48 39.55 0.0M
2023-01-13 39.28 39.48 39.12 39.42 0.0M
2023-01-12 39.26 39.61 38.84 39.52 0.0M
2023-01-11 37.89 39.06 37.89 39.06 0.0M
2023-01-10 37.66 37.66 37.33 37.57 0.0M
2023-01-09 37.62 38.12 37.50 37.73 0.0M
2023-01-06 36.80 37.52 36.58 37.36 0.0M
2023-01-05 37.17 37.17 36.50 36.65 0.1M
2023-01-04 36.98 37.90 36.98 37.54 0.0M
2023-01-03 36.98 37.57 36.47 36.70 0.0M