Pacer Industrials and Logistics ETF (SHPP) Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free SHPP Stock Alerts $27.30 +0.12 (+0.44%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsRatingsStock AnalysisChartDividendHoldingsRatings Pacer Industrials and Logistics ETF Stock Price Performance5 Day Performance+1.78%1 Month Performance+1.44%3 Month Performance-0.23%6 Month Performance+14.31%Year-To-Date Performance+1.17%1 Year Performance+8.45% Receive SHPP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Pacer Industrials and Logistics ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchGold ManiaFormer Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here. SHPP Stock Chart for Sunday, May, 12, 2024 SHPP Chart by TradingView Pacer Industrials and Logistics ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$27.18$27.30+0.44%$27.30$27.3010 shs$1.09 million05/09/2024$26.97$27.18+0.78%$27.18$27.185 shs$1.09 million05/08/2024$26.82$26.97+0.56%$26.97$26.979 shs$1.08 million05/07/2024$26.71$26.82+0.41%$26.82$26.829 shs$1.07 million05/06/2024$26.62$26.71+0.35%$26.71$26.7120 shs$1.07 million05/03/2024$26.41$26.62+0.79%$26.62$26.6225 shs$1.07 million Get the Latest News and Ratings for SHPP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pacer Industrials and Logistics ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$26.12$26.41+1.11%$26.41$26.411 shs$1.06 million05/01/2024$26.26$26.12-0.53%$26.12$26.11163 shs$1.05 million04/30/2024$26.61$26.26-1.32%$26.26$26.262 shs$1.05 million04/29/2024$26.65$26.61-0.14%$26.61$26.618 shs$1.06 million04/26/2024$26.63$26.65+0.08%$26.65$26.654 shs$1.07 million04/25/2024$26.61$26.63+0.07%$26.63$26.637 shs$1.07 million04/24/2024$27.12$26.61-1.87%$26.61$26.613 shs$1.06 million04/23/2024$26.71$27.12+1.53%$27.12$27.125 shs$1.09 million04/22/2024$26.36$26.71+1.31%$26.71$26.7112 shs$1.07 million04/19/2024$26.26$26.36+0.38%$26.36$26.3612 shs$1.05 million04/18/2024$26.34$26.26-0.30%$26.26$26.2612 shs$1.05 million04/17/2024$26.55$26.34-0.79%$26.34$26.342 shs$1.05 million04/16/2024$26.83$26.55-1.04%$26.55$26.55175 shs$1.06 million04/15/2024$26.91$26.83-0.29%$27.15$26.83747 shs$1.07 million04/12/2024$27.34$26.91-1.57%$26.91$26.9116 shs$1.08 million04/11/2024$27.24$27.34+0.37%$27.34$27.347 shs$1.09 million04/10/2024$27.68$27.24-1.59%$27.24$27.201,206 shs$1.09 million04/09/2024$27.68$27.68$27.68$27.684 shs$1.11 million04/08/2024$27.65$27.68+0.09%$27.68$27.682 shs$1.11 million04/05/2024$27.52$27.65+0.47%$27.65$27.654 shs$1.11 million04/04/2024$27.75$27.52-0.83%$27.52$27.525 shs$1.10 million04/03/2024$27.53$27.75+0.80%$27.75$27.7514 shs$1.11 million04/02/2024$27.71$27.53-0.65%$27.53$27.5340 shs$1.10 million04/01/2024$27.97$27.71-0.95%$27.75$27.71104 shs$1.11 million03/29/2024$27.97$27.97+0.02%$27.97$27.9722 shs$1.12 million03/28/2024$27.91$27.97+0.21%$27.97$27.9722 shs$1.12 million03/27/2024$27.63$27.91+1.02%$27.91$27.913 shs$1.12 million03/26/2024$27.81$27.63-0.67%$27.63$27.633 shs$1.11 million03/25/2024$28.02$27.81-0.76%$27.81$27.8145 shs$1.11 million03/22/2024$28.02$28.02$28.02$28.0225 shs$1.12 million03/21/2024$27.81$28.02+0.76%$28.02$28.028 shs$1.12 million03/20/2024$27.42$27.81+1.42%$27.81$27.8156 shs$1.11 million03/19/2024$27.40$27.42+0.07%$27.42$27.38408 shs$1.10 million03/18/2024$27.47$27.40-0.25%$27.40$27.402 shs$1.10 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/15/2024$27.54$27.47-0.25%$27.47$27.4711 shs$1.10 million03/14/2024$27.94$27.54-1.43%$27.54$27.544 shs$1.10 million03/13/2024$28.07$27.94-0.46%$27.94$27.945 shs$1.12 million03/12/2024$27.80$28.07+0.97%$28.07$28.0755 shs$1.12 million03/11/2024$27.90$27.80-0.37%$27.80$27.801 shs$1.11 million03/08/2024$28.02$27.90-0.43%$27.90$27.909 shs$1.12 million03/07/2024$27.77$28.02+0.90%$28.02$28.02106 shs$1.12 million03/06/2024$27.65$27.77+0.43%$27.86$27.771,798 shs$1.11 million03/05/2024$27.85$27.65-0.71%$27.65$27.657 shs$1.11 million03/04/2024$27.85$27.85-0.02%$27.86$27.831,449 shs$1.11 million03/01/2024$27.81$27.85+0.14%$27.85$27.8525 shs$1.11 million02/29/2024$27.66$27.81+0.54%$27.85$27.81101 shs$1.11 million02/28/2024$27.79$27.66-0.47%$27.66$27.6610 shs$1.11 million02/27/2024$27.82$27.79-0.11%$27.79$27.7921 shs$1.11 million02/26/2024$27.93$27.82-0.39%$27.82$27.822 shs$1.11 million02/23/2024$27.84$27.93+0.32%$27.93$27.9325 shs$1.12 million02/22/2024$27.43$27.84+1.50%$27.84$27.844 shs$1.11 million02/21/2024$27.24$27.43+0.69%$27.43$27.32294 shs$1.10 million02/20/2024$27.32$27.24-0.29%$27.24$27.245 shs$1.09 million02/19/2024$27.32$27.32+0.01%$27.32$27.32100 shs$1.09 million02/16/2024$27.42$27.32-0.36%$27.32$27.322 shs$1.09 million02/15/2024$27.27$27.42+0.55%$27.42$27.41552 shs$1.10 million02/14/2024$26.89$27.27+1.41%$27.27$27.19331 shs$1.09 million02/13/2024$27.36$26.89-1.72%$26.89$26.8910 shs$1.08 million02/12/2024$27.41$27.36-0.17%$27.36$27.366 shs$1.09 million Related Companies: Strategy Shares Halt Climate Change ETF Stock Chart First Trust Bloomberg R&D Leaders ETF Stock Chart Merk Stagflation ETF Stock Chart First Trust Bloomberg Inflation Sensitive Equity ETF Stock Chart Roundhill IO Digital Infrastructure ETF Stock Chart ProShares S&P Kensho Smart Factories ETF Stock Chart SmartETFs Advertising & Marketing Technology ETF Stock Chart Pacer BlueStar Engineering the Future ETF Stock Chart Roundhill S&P Global Luxury ETF Stock Chart Pacer BlueStar Digital Entertainment ETF Stock Chart Receive SHPP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pacer Industrials and Logistics ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SHPP) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsGold Set to EXPLODE!Gold Safe Exchange[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pacer Industrials and Logistics ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.