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%
SRVR — Pacer Data & Infrastructure Real Estate ETF
NYSE ArcaPacer Data & Infrastructure Real Estate ETF
$28.72
-0.30(-1.03%)
- O
- 28.86
- H
- 28.90
- L
- 28.61
- V
- 119.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.72
Period Return-3.27%
Period High$35.81
Period Low$27.94
Avg Daily Volume89.0K
Total Trading Days365
SRVR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.86 | $28.90 | $28.61 | $28.72 | $-0.30 | -1.03% | 119,100 | $28.77 | $28.61 $28.90 |
| Oct 6, 2026 | $28.60 | $29.17 | $28.60 | $29.02 | +$0.61 | +2.15% | 59,910 | $29.01 | $28.60 $29.17 |
| Oct 5, 2026 | $28.33 | $28.45 | $28.14 | $28.41 | +$0.13 | +0.46% | 49,712 | $28.35 | $28.14 $28.45 |
| Oct 2, 2026 | $28.41 | $28.59 | $28.26 | $28.28 | +$0.11 | +0.39% | 68,076 | $28.41 | $28.26 $28.59 |
| Oct 1, 2026 | $28.35 | $28.35 | $27.94 | $28.17 | $-0.16 | -0.56% | 112,166 | $28.13 | $27.94 $28.35 |
| Sep 30, 2026 | $28.63 | $28.63 | $28.29 | $28.33 | $-0.19 | -0.67% | 87,920 | $28.41 | $28.29 $28.63 |
| Sep 29, 2026 | $28.65 | $28.69 | $28.33 | $28.52 | $-0.13 | -0.45% | 860,351 | $28.44 | $28.33 $28.69 |
| Sep 28, 2026 | $28.86 | $28.99 | $28.60 | $28.65 | $-0.35 | -1.20% | 40,452 | $28.76 | $28.60 $28.99 |
| Sep 25, 2026 | $29.23 | $29.27 | $28.96 | $29.00 | $-0.16 | -0.57% | 62,343 | $29.07 | $28.96 $29.27 |
| Sep 24, 2026 | $29.34 | $29.36 | $29.06 | $29.16 | $-0.35 | -1.20% | 35,092 | $29.24 | $29.06 $29.36 |
| Sep 23, 2026 | $30.03 | $30.03 | $29.52 | $29.52 | $-0.66 | -2.20% | 35,651 | $29.71 | $29.52 $30.03 |
| Sep 22, 2026 | $30.12 | $30.33 | $30.00 | $30.18 | +$0.05 | +0.17% | 38,974 | $30.18 | $30.00 $30.33 |
| Sep 21, 2026 | $29.78 | $30.19 | $29.78 | $30.13 | +$0.57 | +1.93% | 46,041 | $30.05 | $29.78 $30.19 |
| Sep 18, 2026 | $29.72 | $29.72 | $29.42 | $29.56 | $-0.25 | -0.84% | 44,275 | $29.58 | $29.42 $29.72 |
| Sep 17, 2026 | $29.73 | $29.91 | $29.62 | $29.81 | +$0.41 | +1.39% | 224,117 | $29.74 | $29.62 $29.91 |
| Sep 16, 2026 | $29.50 | $29.78 | $29.27 | $29.40 | $-0.02 | -0.07% | 77,236 | $29.63 | $29.27 $29.78 |
| Sep 15, 2026 | $29.38 | $29.48 | $29.19 | $29.42 | +$0.04 | +0.14% | 54,330 | $29.36 | $29.19 $29.48 |
| Sep 14, 2026 | $29.86 | $29.93 | $29.37 | $29.38 | $-0.93 | -3.08% | 79,685 | $29.57 | $29.37 $29.93 |
| Sep 11, 2026 | $30.34 | $30.47 | $30.29 | $30.31 | +$0.28 | +0.94% | 36,848 | $30.37 | $30.29 $30.47 |
| Sep 10, 2026 | $30.48 | $30.54 | $29.99 | $30.03 | $-0.69 | -2.25% | 61,797 | $30.17 | $29.99 $30.54 |
| Sep 9, 2026 | $30.90 | $30.92 | $30.67 | $30.72 | $-0.21 | -0.68% | 27,147 | $30.76 | $30.67 $30.92 |
| Sep 8, 2026 | $30.64 | $31.23 | $30.64 | $30.93 | +$0.35 | +1.14% | 51,295 | $31.00 | $30.64 $31.23 |
| Sep 4, 2026 | $30.44 | $30.68 | $30.44 | $30.58 | +$0.10 | +0.31% | 59,673 | $30.54 | $30.44 $30.68 |
| Sep 3, 2026 | $30.09 | $30.52 | $30.09 | $30.48 | $-0.06 | -0.18% | 42,868 | $30.34 | $30.09 $30.52 |
| Sep 2, 2026 | $30.69 | $30.69 | $30.26 | $30.54 | $-0.09 | -0.29% | 37,707 | $30.42 | $30.26 $30.69 |
| Sep 1, 2026 | $30.83 | $30.97 | $30.55 | $30.63 | $-0.54 | -1.73% | 40,039 | $30.68 | $30.55 $30.97 |
| Aug 31, 2026 | $31.21 | $31.23 | $30.90 | $31.17 | $-0.05 | -0.16% | 67,219 | $31.05 | $30.90 $31.23 |
| Aug 28, 2026 | $31.97 | $31.97 | $31.17 | $31.22 | $-0.69 | -2.16% | 77,895 | $31.38 | $31.17 $31.97 |
| Aug 27, 2026 | $31.95 | $32.09 | $31.83 | $31.91 | $-0.01 | -0.03% | 62,559 | $31.91 | $31.83 $32.09 |
| Aug 26, 2026 | $32.10 | $32.25 | $31.82 | $31.92 | $-0.12 | -0.37% | 23,927 | $31.93 | $31.82 $32.25 |