U.S. markets close in 5 hours 28 minutes

Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.14-0.05 (-0.19%)
A partir del 10:27AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202428.1628.1728.0628.1428.1410,777
17 may 202428.2028.2828.0928.1928.1933,400
16 may 202428.1628.3328.1228.2028.2035,100
15 may 202427.8828.1727.8828.1628.16176,800
14 may 202427.5127.6227.4927.5627.5655,900
13 may 202427.2627.4027.1427.2927.2931,100
10 may 202427.4327.4427.1327.2327.2331,200
09 may 202427.1027.4127.1027.3727.3726,400
08 may 202426.5426.5926.3826.5626.5645,000
07 may 202426.5826.7626.5826.7126.7144,900
06 may 202426.7326.7426.3426.4826.4876,100
03 may 202426.9827.1126.5826.6026.6044,800
02 may 202426.4426.6326.2526.5526.5530,000
01 may 202426.2426.6226.0026.2426.2432,800
30 abr 202426.6426.6426.2026.2026.2092,800
29 abr 202426.8126.9526.7426.8326.8377,000
26 abr 202426.6826.9726.6726.6726.6731,600
25 abr 202426.5626.6526.3626.6026.6066,800
24 abr 202426.7226.8626.6426.7426.7438,800
23 abr 202426.5826.8526.4826.8426.8437,600
22 abr 202426.3426.4926.2626.4926.4970,700
19 abr 202426.0626.2526.0626.2526.2536,800
18 abr 202426.1626.1926.0226.0426.0474,500
17 abr 202426.1526.1825.9525.9925.9956,000
16 abr 202426.2226.2725.9225.9525.9559,700
15 abr 202426.9426.9626.2426.4226.42111,700
12 abr 202426.9326.9826.7626.8326.8354,800
11 abr 202427.2327.2826.9727.1227.12183,400
10 abr 202427.5727.5726.9627.1327.1363,600
09 abr 202427.9028.0727.7928.0528.0534,100
08 abr 202427.7227.7527.5527.6127.6135,100
05 abr 202427.6127.7427.5127.6027.6045,300
04 abr 202428.1128.2627.6327.6527.65214,000
03 abr 202427.9428.0127.7927.9727.9746,300
02 abr 202428.1128.1127.9127.9927.9942,700
01 abr 202428.6928.6928.2328.3228.3244,900
28 mar 202428.5728.6928.5328.6528.65116,500
27 mar 202428.2028.5328.1628.5128.5152,100
26 mar 202428.2628.3028.0828.0828.0873,900
25 mar 202428.2428.4328.2428.3328.3340,500
22 mar 202428.4928.4928.2428.2628.2656,300
21 mar 202428.6428.7128.4528.4728.47172,900
21 mar 20240.17 Dividendo
20 mar 202428.4228.7228.3628.6728.5078,600
19 mar 202428.6828.7528.5228.7428.57241,700
18 mar 202428.8828.8928.7328.7428.5763,300
15 mar 202428.9529.0528.8128.8328.6655,300
14 mar 202429.4729.4728.9129.1328.96117,700
13 mar 202429.7029.7529.4929.4929.3247,400
12 mar 202429.9229.9229.5229.7129.5381,700
11 mar 202430.0030.0029.7329.9129.7343,300
08 mar 202429.9930.1829.9930.0129.8335,000
07 mar 202430.0030.0129.7529.8829.7067,400
06 mar 202429.7329.8229.5929.7429.56159,800
05 mar 202429.6529.8529.3929.4729.3041,000
04 mar 202429.4429.7129.3229.6729.4947,800
01 mar 202429.1929.5628.9629.5329.3532,900
29 feb 202429.1329.3429.1329.2029.03190,700
28 feb 202428.4229.0328.4228.9628.7954,000
27 feb 202428.6328.6928.3428.5228.3534,400
26 feb 202428.8028.9228.5428.5528.38100,200
23 feb 202428.7928.9528.7328.8428.6759,200
22 feb 202428.6028.7628.5528.7428.5759,800
21 feb 202428.3228.3928.2028.3428.1886,000
20 feb 202428.3928.4928.2328.3328.1671,300
16 feb 202428.4128.4128.1828.2428.0751,300
15 feb 202428.3428.6928.3428.6528.4843,700
14 feb 202428.0428.1927.9928.1127.94740,100
13 feb 202428.1428.1427.6627.9027.73638,000
12 feb 202428.7228.8328.6228.6528.48103,400
09 feb 202428.5428.6528.3528.6528.4851,200
08 feb 202428.3128.5628.2628.5228.3645,200
07 feb 202428.3628.3928.2028.2728.1072,600
06 feb 202428.0628.4028.0628.3628.19146,200
05 feb 202428.3228.3228.0328.1027.9374,400
02 feb 202428.7228.7228.1928.5628.3947,800
01 feb 202428.5028.8628.3328.8528.6855,800
31 ene 202428.6728.9928.4328.4528.28177,500
30 ene 202428.7528.7828.5928.6028.4347,600
29 ene 202428.5628.8228.4728.8228.6536,800
26 ene 202428.8228.8328.6228.6528.4832,500
25 ene 202428.4728.7528.4728.7028.53123,500
24 ene 202428.8328.8528.1828.1828.0148,000
23 ene 202428.6728.7728.4228.5328.3642,300
22 ene 202428.3928.7328.3728.5428.37159,300
19 ene 202428.2728.4428.0928.3628.1971,700
18 ene 202428.4128.4528.1428.3028.1348,300
17 ene 202428.5728.7428.1628.3628.1980,200
16 ene 202429.0029.1928.8928.9328.76188,900
12 ene 202429.2429.4529.1829.2329.05104,200
11 ene 202429.1529.1728.8729.0728.9056,400
10 ene 202429.2429.3129.1429.2529.08101,600
09 ene 202429.2729.3329.1229.1829.0148,200
08 ene 202429.0129.4228.9329.3929.22139,200
05 ene 202429.1829.4129.0229.1328.9548,200
04 ene 202429.3229.4729.2429.3229.1540,200
03 ene 202429.6229.6329.2829.3429.1738,500
02 ene 202429.6429.9329.6429.8629.6968,300
29 dic 202329.8629.9729.7929.8129.6369,800
28 dic 202329.7830.0229.7829.9429.7679,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...