Pacer Benchmark Industrial Real Estate ETF (NY: INDS )

50.85 USD -1.38 (-2.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 51.42 51.72 50.62 50.85 30,113 -1.38(-2.64%)
Nov 24, 2021 51.64 52.36 51.48 52.23 75,832 +0.70(+1.36%)
Nov 23, 2021 51.53 51.76 51.25 51.53 44,180 +0.09(+0.17%)
Nov 22, 2021 51.74 51.94 51.34 51.44 44,499 -0.12(-0.23%)
Nov 19, 2021 51.51 51.72 51.34 51.56 79,415 +0.11(+0.21%)
Nov 18, 2021 51.48 51.52 51.26 51.45 76,264 +0.01(+0.02%)
Nov 17, 2021 51.10 51.46 50.36 51.44 64,107 +0.26(+0.51%)
Nov 16, 2021 51.55 51.57 50.86 51.18 54,132 -0.28(-0.53%)
Nov 15, 2021 51.05 51.46 50.90 51.46 73,760 +0.54(+1.05%)
Nov 12, 2021 51.25 51.25 50.64 50.92 141,855 -0.02(-0.04%)
Nov 11, 2021 50.84 50.94 50.50 50.94 39,585 +0.27(+0.53%)
Nov 10, 2021 50.57 50.67 55,813 +0.13(+0.26%)
Nov 09, 2021 50.56 50.68 50.35 50.54 44,009 +0.13(+0.26%)
Nov 08, 2021 50.43 50.51 50.06 50.41 48,002 +0.18(+0.36%)
Nov 05, 2021 50.55 50.84 50.11 50.23 33,476 +0.11(+0.22%)
Nov 04, 2021 50.13 50.50 49.88 50.12 45,675 +0.03(+0.06%)
Nov 03, 2021 49.96 50.31 49.72 50.09 49,078 +0.13(+0.26%)
Nov 02, 2021 50.08 50.16 49.72 49.96 54,684 +0.10(+0.20%)
Nov 01, 2021 49.75 49.93 48.92 49.86 62,107 +0.25(+0.50%)
Oct 29, 2021 50.00 50.00 49.47 49.61 44,692 -0.45(-0.90%)
Oct 28, 2021 49.06 50.07 49.06 50.06 65,354 +1.15(+2.35%)
Oct 27, 2021 49.41 49.26 48.91 48.91 27,900 -0.45(-0.91%)
Oct 26, 2021 49.47 49.51 49.36 50,425 +0.12(+0.24%)
Oct 25, 2021 49.24 49.30 48.81 49.24 37,446 +0.22(+0.45%)
Oct 22, 2021 49.11 49.29 49.02 49.02 27,155 +0.03(+0.06%)
Oct 21, 2021 48.78 49.17 48.78 48.99 25,399 +0.22(+0.45%)
Oct 20, 2021 48.02 48.77 47.95 48.77 56,840 +0.95(+1.99%)
Oct 19, 2021 48.05 48.06 47.72 47.82 31,041 -0.05(-0.11%)
Oct 18, 2021 47.30 48.03 47.28 47.87 61,090 +0.53(+1.12%)
Oct 15, 2021 47.68 47.89 47.30 47.34 52,511 -0.07(-0.15%)
Oct 14, 2021 47.14 47.41 47.10 47.41 33,075 +0.65(+1.39%)
Oct 13, 2021 46.30 46.83 46.10 46.76 31,817 +0.59(+1.28%)
Oct 12, 2021 45.48 46.28 45.40 46.17 26,191 +0.83(+1.83%)
Oct 11, 2021 45.22 45.37 45.00 45.34 21,024 +0.13(+0.29%)
Oct 08, 2021 45.40 45.49 45.19 45.21 15,667 -0.23(-0.51%)
Oct 07, 2021 45.14 45.77 45.13 45.44 94,778 +0.49(+1.09%)
Oct 06, 2021 44.23 44.95 43.85 44.95 149,402 +0.51(+1.15%)
Oct 05, 2021 44.58 44.64 44.22 44.44 27,197 -0.06(-0.14%)
Oct 04, 2021 44.43 44.59 44.16 44.50 55,780 +0.15(+0.34%)
Oct 01, 2021 44.06 44.64 43.70 44.35 18,823 +0.50(+1.14%)
Sep 30, 2021 44.46 44.57 43.90 43.85 15,641 -0.43(-0.97%)
Sep 29, 2021 44.17 44.47 44.17 44.28 22,059 +0.39(+0.89%)
Sep 28, 2021 43.83 44.08 43.50 43.89 50,845 -0.20(-0.45%)
Sep 27, 2021 44.37 44.86 44.00 44.09 33,719 -0.52(-1.17%)
Sep 24, 2021 44.98 44.98 44.45 44.61 79,209 -0.53(-1.17%)
Sep 23, 2021 45.49 45.49 45.10 45.14 21,880 -0.35(-0.77%)
Sep 22, 2021 45.52 45.66 45.30 45.49 11,962 +0.35(+0.78%)
Sep 21, 2021 45.58 45.73 45.14 45.14 28,041 -0.16(-0.35%)
Sep 20, 2021 45.07 45.59 44.81 45.30 40,987 -0.25(-0.55%)
Sep 17, 2021 46.31 46.31 45.45 45.55 25,331 -0.65(-1.41%)
Sep 16, 2021 46.22 46.33 45.91 46.20 21,774 +0.08(+0.17%)
Sep 15, 2021 46.08 46.39 45.94 46.12 26,156 +0.18(+0.39%)
Sep 14, 2021 46.14 46.23 45.81 45.94 13,169 -0.10(-0.22%)
Sep 13, 2021 46.27 46.44 45.87 46.04 19,301 -0.05(-0.11%)
Sep 10, 2021 47.08 47.08 46.00 46.09 42,204 -0.76(-1.62%)
Sep 09, 2021 47.82 47.82 46.77 46.85 22,070 -1.15(-2.40%)
Sep 08, 2021 47.81 48.20 47.70 48.00 41,442 +0.18(+0.38%)
Sep 07, 2021 48.43 48.43 47.39 47.82 38,105 -0.52(-1.08%)
Sep 03, 2021 48.67 48.67 47.60 48.34 37,543 +0.11(+0.23%)
Sep 02, 2021 48.22 48.23 47.62 48.23 20,182 +0.33(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.