MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHPP — Pacer Industrials and Logistics ETF
NYSE ArcaPacer Industrials and Logistics ETF
$33.48
-0.06(-0.18%)
- O
- 33.48
- H
- 33.48
- L
- 33.48
- V
- 13.82
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.48
Period Return+32.11%
Period High$36.12
Period Low$25.34
Avg Daily Volume1.3K
Total Trading Days365
SHPP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.48 | $33.48 | $33.48 | $33.48 | $-0.06 | -0.18% | 14 | $33.54 | $33.48 $33.48 |
| Oct 5, 2026 | $33.54 | $33.54 | $33.54 | $33.54 | $-0.11 | -0.33% | 18 | $33.48 | $33.54 $33.54 |
| Oct 2, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | +$0.55 | +1.66% | 19 | $33.57 | $33.65 $33.65 |
| Oct 1, 2026 | $32.96 | $33.10 | $32.95 | $33.10 | +$0.01 | +0.03% | 769 | $32.95 | $32.95 $33.10 |
| Sep 30, 2026 | $33.16 | $33.16 | $33.09 | $33.09 | $-0.27 | -0.80% | 284 | $33.16 | $33.09 $33.16 |
| Sep 29, 2026 | $33.22 | $33.36 | $33.08 | $33.36 | $-0.05 | -0.16% | 1,818 | $33.19 | $33.08 $33.36 |
| Sep 28, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | $-0.03 | -0.08% | 19 | $33.35 | $33.41 $33.41 |
| Sep 25, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | +$0.13 | +0.38% | 31 | $33.40 | $33.43 $33.43 |
| Sep 24, 2026 | $33.31 | $33.31 | $33.31 | $33.31 | $-0.36 | -1.07% | 25 | $33.37 | $33.31 $33.31 |
| Sep 23, 2026 | $33.67 | $33.67 | $33.67 | $33.67 | $-0.25 | -0.72% | 28 | $33.72 | $33.67 $33.67 |
| Sep 22, 2026 | $33.97 | $33.98 | $33.91 | $33.91 | +$0.29 | +0.86% | 593 | $33.91 | $33.91 $33.98 |
| Sep 21, 2026 | $33.56 | $33.62 | $33.56 | $33.62 | $-0.09 | -0.28% | 247 | $33.60 | $33.56 $33.62 |
| Sep 18, 2026 | $33.72 | $33.73 | $33.72 | $33.72 | $-0.28 | -0.83% | 1,131 | $33.72 | $33.72 $33.73 |
| Sep 17, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +$0.30 | +0.90% | 23 | $34.01 | $34.00 $34.00 |
| Sep 16, 2026 | $33.91 | $33.91 | $33.70 | $33.70 | $-0.43 | -1.27% | 240 | $33.90 | $33.70 $33.91 |
| Sep 15, 2026 | $34.21 | $34.21 | $34.13 | $34.13 | $-0.19 | -0.56% | 514 | $34.21 | $34.13 $34.21 |
| Sep 14, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | +$0.17 | +0.49% | 23 | $34.26 | $34.32 $34.32 |
| Sep 11, 2026 | $34.12 | $34.15 | $34.12 | $34.15 | +$0.19 | +0.57% | 231 | $34.13 | $34.12 $34.15 |
| Sep 10, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | $-0.16 | -0.46% | 30 | $34.02 | $33.96 $33.96 |
| Sep 9, 2026 | $34.35 | $34.35 | $34.12 | $34.12 | $-0.41 | -1.20% | 133 | $34.31 | $34.12 $34.35 |
| Sep 8, 2026 | $34.53 | $34.53 | $34.53 | $34.53 | $-0.10 | -0.28% | 62 | $34.68 | $34.53 $34.53 |
| Sep 4, 2026 | $34.63 | $34.63 | $34.63 | $34.63 | +$0.09 | +0.26% | 62 | $34.64 | $34.63 $34.63 |
| Sep 3, 2026 | $34.19 | $34.54 | $34.19 | $34.54 | $-0.10 | -0.29% | 686 | $34.23 | $34.19 $34.54 |
| Sep 2, 2026 | $34.64 | $34.64 | $34.64 | $34.64 | $-0.02 | -0.05% | 67 | $34.74 | $34.64 $34.64 |
| Sep 1, 2026 | $35.15 | $35.15 | $34.66 | $34.66 | $-0.91 | -2.56% | 229 | $35.11 | $34.66 $35.15 |
| Aug 31, 2026 | $35.57 | $35.57 | $35.57 | $35.57 | $-0.23 | -0.65% | 19 | $35.61 | $35.57 $35.57 |
| Aug 28, 2026 | $35.80 | $35.80 | $35.80 | $35.80 | $-0.10 | -0.28% | 18 | $35.87 | $35.80 $35.80 |
| Aug 27, 2026 | $35.89 | $35.90 | $35.89 | $35.90 | +$0.03 | +0.09% | 213 | $35.89 | $35.89 $35.90 |
| Aug 26, 2026 | $35.87 | $35.87 | $35.87 | $35.87 | $-0.14 | -0.39% | 55 | $35.91 | $35.87 $35.87 |
| Aug 25, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | +$0.07 | +0.21% | 15 | $36.00 | $36.01 $36.01 |