Pacer Data & Infrastructure Real Estate ETF (SRVR)

Last Price28.64

Change-0.18 (-0.62%)

NYSE · Last Trade: Jan 1st, 11:22 AM EST

Historical Prices For Pacer Data & Infrastructure Real Estate ETF (SRVR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.79	28.79	28.62	28.64	94,506	28.64
12/30/2025	28.74	28.82	28.70	28.82	93,944	28.82
12/29/2025	29.08	29.32	29.08	29.19	86,000	28.76
12/26/2025	29.08	29.17	29.03	29.14	69,992	28.72
12/24/2025	29.05	29.13	29.01	29.13	16,859	28.70
12/23/2025	28.89	29.05	28.83	29.05	196,779	28.62
12/22/2025	28.77	29.03	28.69	28.96	88,594	28.53
12/19/2025	28.50	28.83	28.50	28.68	81,300	28.26
12/18/2025	28.83	28.95	28.45	28.54	199,555	28.11
12/17/2025	28.98	29.11	28.65	28.73	80,617	28.30
12/16/2025	29.30	29.36	28.94	29.02	81,013	28.59
12/15/2025	29.52	29.52	29.22	29.35	72,031	28.92
12/12/2025	29.87	29.93	29.10	29.41	81,258	28.98
12/11/2025	29.52	29.82	29.46	29.82	41,526	29.38
12/10/2025	29.58	29.73	29.43	29.53	62,570	29.09
12/09/2025	29.68	29.78	29.57	29.61	58,794	29.17
12/08/2025	29.60	29.71	29.43	29.68	60,479	29.25
12/05/2025	29.00	29.70	29.00	29.55	163,670	29.11
12/04/2025	28.87	29.04	28.76	28.99	653,410	28.56
12/03/2025	28.69	28.88	28.59	28.85	109,091	28.43
12/02/2025	28.83	28.83	28.61	28.69	92,496	28.26
12/01/2025	29.08	29.08	28.79	28.81	59,239	28.39
11/28/2025	29.14	29.39	29.14	29.30	35,428	28.87
11/26/2025	28.96	29.30	28.96	29.17	73,855	28.74
11/25/2025	29.04	29.07	28.85	28.96	206,176	28.53
11/24/2025	28.75	28.98	28.59	28.98	68,514	28.55
11/21/2025	28.72	28.98	28.45	28.74	309,675	28.32
11/20/2025	29.12	29.22	28.53	28.56	81,875	28.14
11/19/2025	28.91	28.98	28.47	28.77	69,098	28.35
11/18/2025	28.83	29.07	28.71	28.94	40,021	28.51
11/17/2025	29.27	29.33	28.88	28.96	78,882	28.53
11/14/2025	29.11	29.31	29.01	29.25	69,440	28.82
11/13/2025	29.92	29.92	29.17	29.22	110,533	28.79
11/12/2025	30.45	30.45	30.06	30.06	42,844	29.62
11/11/2025	30.57	30.64	30.45	30.56	120,615	30.11
11/10/2025	30.49	30.74	30.42	30.61	79,089	30.16
11/07/2025	30.32	30.49	30.14	30.46	232,088	30.01
11/06/2025	30.73	30.73	30.45	30.45	46,640	30.00
11/05/2025	30.81	30.83	30.60	30.71	161,485	30.26
11/04/2025	30.91	31.13	30.82	30.83	36,127	30.37
11/03/2025	31.11	31.11	30.71	30.99	25,878	30.53
10/31/2025	30.85	31.22	30.85	31.18	55,439	30.72
10/30/2025	30.85	31.45	30.85	31.10	74,114	30.65
10/29/2025	31.48	31.57	31.02	31.04	38,740	30.58
10/28/2025	31.91	31.91	31.41	31.50	27,382	31.03
10/27/2025	32.15	32.23	32.03	32.13	46,203	31.65
10/24/2025	31.95	32.22	31.95	32.04	30,470	31.57
10/23/2025	31.63	31.84	31.43	31.80	28,047	31.33
10/22/2025	31.53	31.58	31.36	31.51	30,645	31.04
10/21/2025	31.67	31.76	31.38	31.64	96,013	31.17
10/20/2025	31.64	31.74	31.55	31.73	39,894	31.26
10/17/2025	31.47	31.52	31.24	31.50	45,855	31.04
10/16/2025	31.78	31.89	31.57	31.58	38,453	31.11
10/15/2025	31.49	31.83	31.46	31.72	46,339	31.25
10/14/2025	30.95	31.52	30.91	31.42	56,985	30.96
10/13/2025	30.96	31.17	30.94	31.06	36,059	30.61
10/10/2025	31.60	31.60	30.81	30.90	54,984	30.44
10/09/2025	31.67	31.67	31.43	31.56	46,807	31.10
10/08/2025	31.48	31.67	31.39	31.59	66,421	31.12
10/07/2025	31.83	31.83	31.42	31.57	51,411	31.10
10/06/2025	31.86	31.93	31.64	31.85	41,686	31.38
10/03/2025	31.85	32.14	31.85	31.88	47,244	31.41
10/02/2025	31.84	31.96	31.74	31.90	27,575	31.43
10/01/2025	31.71	31.85	31.57	31.79	31,379	31.32