Pacer Industrials and Logistics ETF (SHPP)

SHPP
🏛️ 미국 →
28.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.12 28.17 28.12 28.17 0.0M
2025-09-25 28.02 28.02 28.02 28.02 0.0M
2025-09-24 28.16 28.16 28.16 28.16 0.0M
2025-09-23 28.30 28.30 28.30 28.30 0.0M
2025-09-22 28.21 28.21 28.21 28.21 0.0M
2025-09-19 28.19 28.19 28.19 28.19 0.0M
2025-09-18 28.41 28.41 28.41 28.41 0.0M
2025-09-17 28.33 28.33 28.19 28.19 0.0M
2025-09-16 28.27 28.27 28.27 28.27 0.0M
2025-09-15 28.16 28.16 28.16 28.16 0.0M
2025-09-12 28.10 28.10 28.10 28.10 0.0M
2025-09-11 28.21 28.21 28.21 28.21 0.0M
2025-09-10 27.96 27.96 27.96 27.96 0.0M
2025-09-09 28.09 28.09 28.09 28.09 0.0M
2025-09-08 28.28 28.28 28.28 28.28 0.0M
2025-09-05 28.18 28.18 28.18 28.18 0.0M
2025-09-04 28.09 28.09 28.09 28.09 0.0M
2025-09-03 27.92 27.92 27.92 27.92 0.0M
2025-09-02 27.86 27.86 27.86 27.86 0.0M
2025-08-29 28.12 28.12 28.12 28.12 0.0M
2025-08-28 28.27 28.27 28.27 28.27 0.0M
2025-08-27 28.23 28.23 28.23 28.23 0.0M
2025-08-26 28.23 28.23 28.23 28.23 0.0M
2025-08-25 28.16 28.16 28.16 28.16 0.0M
2025-08-22 28.56 28.56 28.56 28.56 0.0M
2025-08-21 28.06 28.06 28.06 28.06 0.0M
2025-08-20 28.21 28.21 28.21 28.21 0.0M
2025-08-19 28.34 28.34 28.34 28.34 0.0M
2025-08-18 28.17 28.17 28.17 28.17 0.0M
2025-08-15 28.26 28.26 28.26 28.26 0.0M
2025-08-14 28.34 28.34 28.34 28.34 0.0M
2025-08-13 28.53 28.53 28.53 28.53 0.0M
2025-08-12 28.33 28.33 28.33 28.33 0.0M
2025-08-11 28.03 28.03 28.03 28.03 0.0M
2025-08-08 28.31 28.31 28.31 28.31 0.0M
2025-08-07 28.24 28.24 28.24 28.24 0.0M
2025-08-06 28.22 28.22 28.22 28.22 0.0M
2025-08-05 27.97 27.97 27.97 27.97 0.0M
2025-08-04 27.82 27.82 27.82 27.82 0.0M
2025-08-01 27.49 27.49 27.49 27.49 0.0M
2025-07-31 27.79 27.79 27.79 27.79 0.0M
2025-07-30 28.04 28.04 28.04 28.04 0.0M
2025-07-29 28.32 28.32 28.32 28.32 0.0M
2025-07-28 28.65 28.65 28.65 28.65 0.0M
2025-07-25 28.91 28.91 28.91 28.91 0.0M
2025-07-24 28.66 28.66 28.66 28.66 0.0M
2025-07-23 28.98 28.98 28.98 28.98 0.0M
2025-07-22 28.69 28.69 28.69 28.69 0.0M
2025-07-21 28.47 28.47 28.47 28.47 0.0M
2025-07-18 28.38 28.38 28.38 28.38 0.0M
2025-07-17 28.58 28.58 28.58 28.58 0.0M
2025-07-16 28.26 28.26 28.26 28.26 0.0M
2025-07-15 28.24 28.24 28.24 28.24 0.0M
2025-07-14 28.41 28.41 28.41 28.41 0.0M
2025-07-11 28.54 28.54 28.54 28.54 0.0M
2025-07-10 28.77 28.77 28.77 28.77 0.0M
2025-07-09 28.63 28.63 28.63 28.63 0.0M
2025-07-08 28.50 28.50 28.50 28.50 0.0M
2025-07-07 28.21 28.21 28.21 28.21 0.0M
2025-07-03 28.60 28.60 28.60 28.60 0.0M
2025-07-02 28.56 28.56 28.56 28.56 0.0M
2025-07-01 28.32 28.32 28.32 28.32 0.0M
2025-06-30 28.07 28.07 28.07 28.07 0.0M
2025-06-27 28.08 28.08 28.08 28.08 0.0M
2025-06-26 27.58 27.75 27.58 27.75 0.0M
2025-06-25 27.50 27.50 27.50 27.50 0.0M
2025-06-24 27.72 27.72 27.72 27.72 0.0M
2025-06-23 27.45 27.61 27.45 27.61 0.0M
2025-06-20 27.57 27.57 27.44 27.44 0.0M
2025-06-18 27.54 27.54 27.54 27.54 0.0M
2025-06-17 27.53 27.53 27.53 27.53 0.0M
2025-06-16 27.98 27.98 27.98 27.98 0.0M
2025-06-13 27.73 27.73 27.73 27.73 0.0M
2025-06-12 28.03 28.03 28.03 28.03 0.0M
2025-06-11 28.05 28.10 27.84 27.84 0.0M
2025-06-10 28.05 28.05 28.05 28.05 0.0M
2025-06-09 27.81 27.81 27.81 27.81 0.0M
2025-06-06 27.79 27.79 27.79 27.79 0.0M
2025-06-05 27.57 27.57 27.57 27.57 0.0M
2025-06-04 27.86 27.86 27.86 27.86 0.0M
2025-06-03 27.75 27.75 27.75 27.75 0.0M
2025-06-02 27.70 27.70 27.70 27.70 0.0M
2025-05-30 27.64 27.64 27.64 27.64 0.0M
2025-05-29 27.62 27.62 27.62 27.62 0.0M
2025-05-28 27.57 27.57 27.57 27.57 0.0M
2025-05-27 27.80 27.80 27.80 27.80 0.0M
2025-05-23 27.28 27.44 27.28 27.38 0.0M
2025-05-22 27.44 27.58 27.44 27.58 0.0M
2025-05-21 27.42 27.42 27.42 27.42 0.0M
2025-05-20 27.75 27.75 27.75 27.75 0.0M
2025-05-19 27.82 27.82 27.82 27.82 0.0M
2025-05-16 27.78 27.78 27.75 27.75 0.0M
2025-05-15 27.63 27.63 27.63 27.63 0.0M
2025-05-14 27.40 27.40 27.40 27.40 0.0M
2025-05-13 27.25 27.25 27.25 27.25 0.0M
2025-05-12 27.13 27.13 27.12 27.12 0.0M
2025-05-09 26.02 26.02 26.00 26.01 0.0M
2025-05-08 26.14 26.14 26.14 26.14 0.0M
2025-05-07 25.83 25.89 25.83 25.89 0.0M
2025-05-06 25.87 25.87 25.87 25.87 0.0M
2025-05-05 26.18 26.19 26.18 26.19 0.0M
2025-05-02 26.09 26.22 26.09 26.22 0.0M
2025-05-01 25.51 25.51 25.51 25.51 0.0M
2025-04-30 25.58 25.58 25.58 25.58 0.0M
2025-04-29 25.50 25.50 25.50 25.50 0.0M
2025-04-28 25.48 25.48 25.48 25.48 0.0M
2025-04-25 25.38 25.38 25.38 25.38 0.0M
2025-04-23 25.11 25.11 25.11 25.11 0.0M
2025-04-22 24.62 24.62 24.62 24.62 0.0M
2025-04-21 24.46 24.46 24.46 24.46 0.0M
2025-04-16 24.41 24.41 24.41 24.41 0.0M
2025-04-15 24.75 24.75 24.75 24.75 0.0M
2025-04-14 24.80 24.80 24.80 24.80 0.0M
2025-04-11 24.51 24.51 24.51 24.51 0.0M
2025-04-10 24.17 24.17 24.17 24.17 0.0M
2025-04-09 24.62 24.62 24.62 24.62 0.0M
2025-04-08 22.85 22.85 22.85 22.85 0.0M
2025-04-07 23.21 23.21 23.21 23.21 0.0M
2025-04-04 23.61 23.61 23.61 23.61 0.0M
2025-04-03 24.73 24.73 24.73 24.73 0.0M
2025-04-02 26.23 26.23 26.23 26.23 0.0M
2025-04-01 26.05 26.05 26.05 26.05 0.0M
2025-03-31 25.94 25.94 25.94 25.94 0.0M
2025-03-28 25.92 25.92 25.92 25.92 0.0M
2025-03-27 26.26 26.38 26.26 26.38 0.0M
2025-03-26 26.45 26.45 26.45 26.45 0.0M
2025-03-25 26.65 26.65 26.65 26.65 0.0M
2025-03-24 26.79 26.79 26.79 26.79 0.0M
2025-03-21 26.53 26.53 26.53 26.53 0.0M
2025-03-20 26.83 26.83 26.83 26.83 0.0M
2025-03-19 27.03 27.03 27.03 27.03 0.0M
2025-03-18 26.91 26.91 26.91 26.91 0.0M
2025-03-17 26.95 26.95 26.95 26.95 0.0M
2025-03-14 26.64 26.64 26.64 26.64 0.0M
2025-03-13 26.17 26.17 26.17 26.17 0.0M
2025-03-12 26.51 26.51 26.51 26.51 0.0M
2025-03-11 26.45 26.45 26.45 26.45 0.0M
2025-03-10 26.86 26.86 26.86 26.86 0.0M
2025-03-07 27.48 27.48 27.48 27.48 0.0M
2025-03-06 27.26 27.26 27.26 27.26 0.0M
2025-03-05 27.22 27.22 27.22 27.22 0.0M
2025-03-04 26.67 26.67 26.67 26.67 0.0M
2025-03-03 27.46 27.46 26.96 26.96 0.0M
2025-02-28 27.08 27.08 27.08 27.08 0.0M
2025-02-27 26.93 26.93 26.93 26.93 0.0M
2025-02-26 27.27 27.27 27.27 27.27 0.0M
2025-02-25 27.32 27.32 27.32 27.32 0.0M
2025-02-24 27.13 27.13 27.13 27.13 0.0M
2025-02-21 27.42 27.42 27.42 27.42 0.0M
2025-02-20 27.83 27.83 27.83 27.83 0.0M
2025-02-19 27.77 27.77 27.77 27.77 0.0M
2025-02-18 28.12 28.13 28.12 28.13 0.0M
2025-02-14 27.90 27.90 27.90 27.90 0.0M
2025-02-13 27.74 27.85 27.74 27.85 0.0M
2025-02-12 27.66 27.66 27.66 27.66 0.0M
2025-02-11 27.66 27.66 27.66 27.66 0.0M
2025-02-10 27.36 27.36 27.36 27.36 0.0M
2025-02-07 27.06 27.06 27.06 27.06 0.0M
2025-02-06 27.29 27.29 27.29 27.29 0.0M
2025-02-05 27.23 27.23 27.23 27.23 0.0M
2025-02-04 26.98 26.98 26.98 26.98 0.0M
2025-02-03 26.67 26.67 26.56 26.56 0.0M
2025-01-31 27.42 27.47 27.22 27.22 0.0M
2025-01-30 27.39 27.43 27.37 27.43 0.0M
2025-01-29 27.68 27.68 27.68 27.68 0.0M
2025-01-28 27.74 27.75 27.70 27.70 0.0M
2025-01-27 27.93 27.93 27.93 27.93 0.0M
2025-01-24 27.90 27.90 27.90 27.90 0.0M
2025-01-23 27.88 27.88 27.88 27.88 0.0M
2025-01-22 27.53 27.53 27.53 27.53 0.0M
2025-01-21 27.41 27.47 27.41 27.47 0.0M
2025-01-17 26.97 26.97 26.97 26.97 0.0M
2025-01-16 27.00 27.00 27.00 27.00 0.0M
2025-01-15 26.90 26.90 26.89 26.89 0.0M
2025-01-14 26.54 26.54 26.54 26.54 0.0M
2025-01-13 26.37 26.37 26.37 26.37 0.0M
2025-01-10 26.29 26.29 26.29 26.29 0.0M
2025-01-08 26.92 26.92 26.92 26.92 0.0M
2025-01-07 26.79 26.79 26.79 26.79 0.0M
2025-01-06 26.83 26.83 26.83 26.83 0.0M
2025-01-03 26.66 26.66 26.66 26.66 0.0M
2025-01-02 26.64 26.69 26.50 26.50 0.0M