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
2024-12-31 35.10 35.35 35.03 35.30 0.1M
2024-12-30 34.97 35.09 34.69 34.95 0.1M
2024-12-27 35.36 35.49 35.06 35.14 0.0M
2024-12-26 35.48 35.97 35.48 35.96 0.0M
2024-12-24 35.54 35.79 35.41 35.79 0.0M
2024-12-23 35.23 35.52 35.15 35.52 0.0M
2024-12-20 34.79 35.72 34.79 35.35 0.1M
2024-12-19 35.38 35.51 34.66 34.66 0.1M
2024-12-18 36.83 36.89 35.39 35.39 0.0M
2024-12-17 36.73 37.08 36.69 36.79 0.0M
2024-12-16 37.22 37.32 36.92 36.94 0.1M
2024-12-13 37.35 37.39 37.12 37.28 0.0M
2024-12-12 37.35 37.65 37.29 37.30 0.0M
2024-12-11 37.82 37.87 37.42 37.52 0.0M
2024-12-10 38.28 38.28 37.72 37.77 0.0M
2024-12-09 37.86 38.38 37.86 38.31 0.0M
2024-12-06 38.14 38.17 37.75 37.91 0.0M
2024-12-05 38.25 38.25 37.94 38.07 0.0M
2024-12-04 38.50 38.52 38.31 38.33 0.0M
2024-12-03 38.85 38.85 38.57 38.57 0.0M
2024-12-02 38.94 39.04 38.70 38.88 0.0M
2024-11-29 39.53 39.53 39.24 39.24 0.0M
2024-11-27 39.45 39.70 39.45 39.55 0.0M
2024-11-26 39.10 39.10 38.76 39.05 0.0M
2024-11-25 38.82 39.53 38.82 39.28 0.0M
2024-11-22 38.30 38.61 38.30 38.61 0.0M
2024-11-21 38.31 38.45 38.10 38.26 0.0M
2024-11-20 38.41 38.41 38.06 38.22 0.0M
2024-11-19 38.37 38.75 38.32 38.58 0.0M
2024-11-18 38.36 38.63 38.22 38.63 0.1M
2024-11-15 38.36 38.58 38.11 38.51 0.1M
2024-11-14 38.81 38.81 38.30 38.37 0.0M
2024-11-13 38.57 38.82 38.57 38.74 0.0M
2024-11-12 38.94 38.94 38.43 38.45 0.0M
2024-11-11 39.43 39.45 39.02 39.02 0.0M
2024-11-08 39.04 39.40 39.03 39.39 0.1M
2024-11-07 38.86 39.12 38.83 39.00 0.0M
2024-11-06 39.55 39.55 38.15 38.59 0.0M
2024-11-05 39.08 39.51 38.90 39.51 0.0M
2024-11-04 39.05 39.19 38.90 39.05 0.0M
2024-11-01 39.20 39.28 38.75 38.77 0.0M
2024-10-31 39.44 39.49 38.96 38.96 0.0M
2024-10-30 39.52 40.16 39.52 39.73 0.0M
2024-10-29 39.90 39.90 39.48 39.48 0.0M
2024-10-28 40.02 40.29 39.96 40.02 0.0M
2024-10-25 40.38 40.38 39.82 39.82 0.2M
2024-10-24 40.47 40.64 40.30 40.37 0.0M
2024-10-23 40.24 40.64 40.24 40.61 0.0M
2024-10-22 40.01 40.40 40.01 40.30 0.0M
2024-10-21 41.10 41.10 40.16 40.16 0.0M
2024-10-18 41.30 41.36 41.15 41.35 0.0M
2024-10-17 41.95 41.95 41.33 41.33 0.0M
2024-10-16 41.65 42.15 41.63 42.09 0.0M
2024-10-15 41.18 41.64 41.18 41.28 0.4M
2024-10-14 40.93 41.24 40.88 41.15 0.0M
2024-10-11 40.83 41.11 40.83 41.08 0.0M
2024-10-10 40.86 40.90 40.57 40.70 0.0M
2024-10-09 41.13 41.13 40.88 41.07 0.0M
2024-10-08 41.28 41.28 41.03 41.21 0.0M
2024-10-07 41.41 41.70 41.12 41.25 0.0M
2024-10-04 42.11 42.11 41.54 41.74 0.0M
2024-10-03 42.36 42.36 42.03 42.09 0.0M
2024-10-02 42.74 42.74 42.26 42.49 0.0M
2024-10-01 43.46 43.46 42.80 42.95 0.0M
2024-09-30 42.95 43.29 42.76 43.29 0.0M
2024-09-27 43.19 43.40 43.03 43.03 0.0M
2024-09-26 43.20 43.22 42.94 42.98 0.0M
2024-09-25 43.77 43.77 43.24 43.32 0.0M
2024-09-24 43.75 43.89 43.61 43.77 0.0M
2024-09-23 43.52 43.87 43.52 43.87 0.0M
2024-09-20 43.78 43.78 43.21 43.29 0.0M
2024-09-19 43.79 43.96 43.60 43.85 0.0M
2024-09-18 43.69 43.83 43.47 43.52 0.0M
2024-09-17 44.01 44.01 43.64 43.68 0.0M
2024-09-16 43.98 44.12 43.79 44.10 0.0M
2024-09-13 43.56 43.85 43.56 43.79 0.0M
2024-09-12 43.34 43.41 43.04 43.41 0.0M
2024-09-11 43.27 43.50 42.67 43.30 0.0M
2024-09-10 43.01 43.54 43.01 43.52 0.0M
2024-09-09 42.61 43.14 42.61 42.95 0.0M
2024-09-06 42.57 42.62 42.17 42.44 0.0M
2024-09-05 42.77 42.84 42.38 42.40 0.0M
2024-09-04 42.38 42.76 42.32 42.52 0.0M
2024-09-03 42.38 42.48 42.17 42.27 0.1M
2024-08-30 42.23 42.60 42.16 42.60 0.0M
2024-08-29 42.43 42.43 41.98 42.16 0.0M
2024-08-28 42.72 42.73 42.18 42.42 0.0M
2024-08-27 42.70 42.92 42.46 42.86 0.0M
2024-08-26 42.92 43.00 42.73 42.73 0.0M
2024-08-23 42.05 42.89 42.05 42.89 0.0M
2024-08-22 41.64 41.94 41.58 41.94 0.0M
2024-08-21 41.44 41.67 41.19 41.58 0.0M
2024-08-20 41.41 41.41 41.14 41.32 0.0M
2024-08-19 40.91 41.34 40.91 41.31 0.0M
2024-08-16 40.89 40.97 40.59 40.86 0.0M
2024-08-15 41.00 41.11 40.71 40.84 0.1M
2024-08-14 40.77 40.91 40.59 40.80 0.1M
2024-08-13 40.24 40.63 40.24 40.58 0.1M
2024-08-12 40.34 40.34 39.70 39.94 0.0M
2024-08-09 40.19 40.47 40.12 40.42 0.1M
2024-08-08 39.85 40.20 39.63 40.16 0.0M
2024-08-07 40.23 40.54 39.72 39.72 0.0M
2024-08-06 39.35 40.35 39.25 39.99 0.1M
2024-08-05 39.57 40.30 39.32 39.34 0.0M
2024-08-02 40.64 40.88 40.47 40.78 0.0M
2024-08-01 40.72 41.20 40.36 40.64 0.0M
2024-07-31 40.76 41.02 40.47 40.48 0.0M
2024-07-30 40.67 40.94 40.55 40.84 0.0M
2024-07-29 40.52 40.53 40.21 40.53 0.0M
2024-07-26 40.00 40.45 39.99 40.45 0.0M
2024-07-25 39.98 40.38 39.74 39.74 0.0M
2024-07-24 40.72 40.76 40.03 40.03 0.0M
2024-07-23 40.91 40.91 40.69 40.70 0.0M
2024-07-22 40.82 41.17 40.42 41.09 0.0M
2024-07-19 40.66 40.66 40.41 40.62 0.0M
2024-07-18 40.76 41.52 40.57 40.69 0.0M
2024-07-17 40.55 41.40 40.55 40.89 0.0M
2024-07-16 40.56 40.64 40.42 40.62 0.0M
2024-07-15 40.33 40.43 40.16 40.35 0.0M
2024-07-12 40.14 40.56 40.14 40.30 0.0M
2024-07-11 38.95 39.96 38.95 39.89 0.0M
2024-07-10 38.42 38.68 38.40 38.68 0.0M
2024-07-09 38.27 38.27 37.83 38.15 0.0M
2024-07-08 38.31 38.40 38.16 38.22 0.0M
2024-07-05 38.18 38.34 38.02 38.27 0.0M
2024-07-03 37.94 38.22 37.94 38.13 0.0M
2024-07-02 37.55 37.89 37.55 37.85 0.0M
2024-07-01 37.82 37.86 37.27 37.42 0.0M
2024-06-28 37.55 37.82 37.45 37.82 0.0M
2024-06-27 37.44 37.65 37.21 37.47 0.0M
2024-06-26 37.61 37.71 37.48 37.56 0.0M
2024-06-25 38.15 38.15 37.55 37.72 0.0M
2024-06-24 37.91 38.52 37.84 38.23 0.0M
2024-06-21 37.77 37.79 37.65 37.78 0.0M
2024-06-20 37.82 37.90 37.65 37.87 0.0M
2024-06-18 37.76 38.04 37.76 37.99 0.1M
2024-06-17 37.52 37.81 37.45 37.71 0.0M
2024-06-14 37.60 37.73 37.36 37.67 0.0M
2024-06-13 37.80 37.91 37.54 37.85 0.0M
2024-06-12 38.11 38.42 37.72 37.79 0.1M
2024-06-11 37.06 37.34 36.91 37.24 0.0M
2024-06-10 37.08 37.38 36.97 37.31 0.0M
2024-06-07 37.14 37.28 37.01 37.16 0.0M
2024-06-06 37.44 37.72 37.34 37.72 0.0M
2024-06-05 37.67 37.67 37.41 37.58 0.0M
2024-06-04 37.30 37.90 37.30 37.73 0.0M
2024-06-03 37.48 37.52 37.24 37.30 0.0M
2024-05-31 37.11 37.40 37.03 37.40 0.0M
2024-05-30 36.66 36.94 36.66 36.90 0.0M
2024-05-29 36.38 36.38 36.17 36.23 0.0M
2024-05-28 37.13 37.33 36.78 36.80 0.0M
2024-05-24 37.10 37.15 36.88 36.88 0.0M
2024-05-23 37.88 37.88 36.92 36.92 0.0M
2024-05-22 38.02 38.23 37.84 37.94 0.0M
2024-05-21 38.34 38.34 37.98 38.10 0.0M
2024-05-20 38.45 38.51 38.27 38.30 0.0M
2024-05-17 38.37 38.50 38.37 38.49 0.0M
2024-05-16 38.40 38.61 38.31 38.49 0.0M
2024-05-15 38.05 38.38 38.05 38.29 0.0M
2024-05-14 37.43 37.66 37.31 37.50 0.0M
2024-05-13 37.38 37.48 37.08 37.16 0.0M
2024-05-10 37.33 37.33 37.03 37.19 0.0M
2024-05-09 36.81 37.31 36.81 37.31 0.0M
2024-05-08 36.88 36.88 36.60 36.73 0.0M
2024-05-07 36.80 37.05 36.80 37.00 0.0M
2024-05-06 36.76 36.76 36.39 36.57 0.0M
2024-05-03 36.55 36.95 36.40 36.54 0.0M
2024-05-02 35.79 36.27 35.66 36.18 0.0M
2024-05-01 35.40 36.09 35.29 35.47 0.0M
2024-04-30 35.70 35.70 35.33 35.35 0.1M
2024-04-29 35.65 36.02 35.65 35.93 0.0M
2024-04-26 35.52 35.74 35.47 35.49 0.0M
2024-04-25 35.39 35.53 35.21 35.46 0.1M
2024-04-24 35.98 35.98 35.59 35.64 0.0M
2024-04-23 35.94 36.29 35.92 36.09 0.0M
2024-04-22 35.69 35.82 35.49 35.77 0.0M
2024-04-19 35.48 35.59 35.36 35.50 0.0M
2024-04-18 35.75 35.86 35.31 35.39 0.0M
2024-04-17 36.14 36.19 35.67 35.71 0.0M
2024-04-16 36.72 36.72 36.29 36.38 0.0M
2024-04-15 37.71 37.71 36.62 36.75 0.0M
2024-04-12 37.65 37.66 37.29 37.33 0.0M
2024-04-11 38.08 38.09 37.56 37.91 0.0M
2024-04-10 38.50 38.50 37.63 37.97 0.0M
2024-04-09 39.28 39.59 39.28 39.56 0.0M
2024-04-08 38.81 39.17 38.81 39.17 0.0M
2024-04-05 38.51 38.70 38.22 38.67 0.0M
2024-04-04 38.84 39.21 38.39 38.49 0.0M
2024-04-03 38.51 38.69 38.46 38.65 0.0M
2024-04-02 38.89 38.89 38.47 38.63 0.0M
2024-04-01 39.67 39.67 39.14 39.16 0.1M
2024-03-28 39.55 39.76 39.55 39.75 0.0M
2024-03-27 38.62 39.42 38.62 39.41 0.0M
2024-03-26 38.77 38.77 38.48 38.48 0.0M
2024-03-25 38.99 39.06 38.69 38.71 0.0M
2024-03-22 39.15 39.19 38.87 38.99 0.0M
2024-03-21 39.11 39.36 39.01 39.17 0.0M
2024-03-20 38.66 39.32 38.55 39.28 0.0M
2024-03-19 38.55 38.75 38.51 38.72 0.0M
2024-03-18 38.75 38.88 38.60 38.60 0.0M
2024-03-15 39.01 39.01 38.61 38.76 0.0M
2024-03-14 39.69 39.69 38.68 39.01 0.0M
2024-03-13 39.87 40.00 39.71 39.72 0.0M
2024-03-12 39.99 39.99 39.56 39.92 0.0M
2024-03-11 39.94 40.08 39.87 39.97 0.0M
2024-03-08 39.64 40.06 39.64 39.97 0.0M
2024-03-07 39.34 39.44 39.17 39.33 0.0M
2024-03-06 39.23 39.25 38.99 39.18 0.0M
2024-03-05 39.13 39.18 38.57 38.79 0.1M
2024-03-04 38.97 39.20 38.52 39.14 0.0M
2024-03-01 38.58 39.06 38.29 39.06 0.0M
2024-02-29 38.74 38.99 38.66 38.73 0.0M
2024-02-28 38.22 38.73 38.10 38.55 0.0M
2024-02-27 38.73 38.81 38.54 38.59 0.0M
2024-02-26 39.00 39.04 38.60 38.72 0.0M
2024-02-23 39.31 39.31 39.06 39.07 0.0M
2024-02-22 39.49 39.49 39.23 39.32 0.0M
2024-02-21 39.50 39.65 39.22 39.35 0.0M
2024-02-20 39.15 39.40 39.15 39.32 0.0M
2024-02-16 39.34 39.58 39.20 39.40 0.0M
2024-02-15 39.10 39.61 39.10 39.57 0.0M
2024-02-14 38.88 39.06 38.63 38.84 0.0M
2024-02-13 38.57 38.59 37.93 38.58 0.0M
2024-02-12 39.41 39.51 39.29 39.30 0.0M
2024-02-09 39.52 39.54 39.13 39.39 0.0M
2024-02-08 39.09 39.68 39.09 39.59 0.0M
2024-02-07 39.23 39.35 38.99 38.99 0.0M
2024-02-06 38.71 39.27 38.71 39.23 0.0M
2024-02-05 39.12 39.12 38.57 38.66 0.0M
2024-02-02 39.72 39.72 38.85 39.43 0.0M
2024-02-01 39.37 39.95 39.09 39.91 0.0M
2024-01-31 39.61 40.00 39.23 39.33 0.1M
2024-01-30 39.86 39.86 39.48 39.50 0.0M
2024-01-29 39.70 40.00 39.65 39.93 0.0M
2024-01-26 39.85 39.96 39.62 39.75 0.0M
2024-01-25 39.77 39.95 39.55 39.67 0.0M
2024-01-24 40.27 40.41 39.40 39.47 0.0M
2024-01-23 40.19 40.25 39.70 39.92 0.0M
2024-01-22 39.92 40.42 39.92 40.21 0.1M
2024-01-19 39.37 39.98 39.29 39.86 0.0M
2024-01-18 39.73 39.73 39.10 39.44 0.0M
2024-01-17 39.83 39.97 39.33 39.71 0.0M
2024-01-16 40.52 40.52 40.19 40.40 0.0M
2024-01-12 40.79 40.98 40.56 40.95 0.1M
2024-01-11 41.12 41.12 40.39 40.55 0.1M
2024-01-10 41.14 41.33 41.03 41.12 0.0M
2024-01-09 41.12 41.21 41.00 41.09 0.0M
2024-01-08 40.78 41.46 40.74 41.37 0.0M
2024-01-05 40.65 41.17 40.63 40.81 0.0M
2024-01-04 40.93 41.06 40.73 40.90 0.0M
2024-01-03 41.74 41.74 40.99 41.04 0.1M
2024-01-02 41.60 42.06 41.60 42.06 0.0M