American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pacer Industrials and Logistics ETF

SHPP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SHPP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SHPP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SHPP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SHPP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SHPP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SHPP holdings by institutional investors

Insider Trading

Quarterly net insider trading by SHPP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SHPP

Quiver Logo

No former government officials on record as having lobbied for SHPP

Revolving Door Dashboard
Corporate Lobbying

SHPP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SHPP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SHPP Income Statement
SHPP Balance Sheet
SHPP Cash Flow
U.S. Patents

New SHPP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SHPP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SHPP News

Recent insights relating to SHPP

CNBC Recommendations

Recent picks made for SHPP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SHPP

SHPP Analyst Ratings

SHPP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SHPP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SHPP stock a Buy, Sell, or Hold?

  • What is the price target for $SHPP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SHPP Top Shareholders
Shareholder
Shares Held
SHPP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SHPP stock?

  • Who owns the most shares of $SHPP stock?

  • What funds own $SHPP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SHPP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SHPP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SHPP

No description available

Pacer Industrials and Logistics ETF (SHPP) Historical Stock Prices

Pacer Industrials and Logistics ETF (SHPP) closed at $33.67 on September 23, 2026. Over the past year its adjusted close ranged from $27.13 to $36.12. Daily prices go back to June 9, 2022, 1,076 trading days in all.

  • 1 month-6.31%
  • 3 months+2.76%
  • Year to date+14.83%
  • 1 year+20.33%
  • 3 years+42.05%
  • 5 years—
  • Max+52.13%
See every congressional and insider trade on the SHPP price chart

Quiver Premium charts SHPP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 33.67 33.67 33.67 33.67 33.67 27
Sep 22, 2026 33.97 33.98 33.91 33.91 33.91 592
Sep 21, 2026 33.56 33.62 33.56 33.62 33.62 246
Sep 18, 2026 33.72 33.73 33.72 33.72 33.72 1,131
Sep 17, 2026 34.00 34.00 34.00 34.00 34.00 22
Sep 16, 2026 33.91 33.91 33.70 33.70 33.70 239
Sep 15, 2026 34.21 34.21 34.13 34.13 34.13 513
Sep 14, 2026 34.32 34.32 34.32 34.32 34.32 22
Sep 11, 2026 34.12 34.15 34.12 34.15 34.15 231
Sep 10, 2026 33.96 33.96 33.96 33.96 33.96 30
Sep 9, 2026 34.35 34.35 34.12 34.12 34.12 132
Sep 8, 2026 34.53 34.53 34.53 34.53 34.53 61
Sep 4, 2026 34.63 34.63 34.63 34.63 34.63 61
Sep 3, 2026 34.19 34.54 34.19 34.54 34.54 686
Sep 2, 2026 34.64 34.64 34.64 34.64 34.64 67
Sep 1, 2026 35.15 35.15 34.66 34.66 34.66 229
Aug 31, 2026 35.57 35.57 35.57 35.57 35.57 18
Aug 28, 2026 35.80 35.80 35.80 35.80 35.80 17
Aug 27, 2026 35.89 35.90 35.89 35.90 35.90 213
Aug 26, 2026 35.87 35.87 35.87 35.87 35.87 55
Aug 25, 2026 36.01 36.01 36.01 36.01 36.01 15
Aug 24, 2026 35.94 35.94 35.94 35.94 35.94 31
Aug 21, 2026 36.12 36.12 36.12 36.12 36.12 27
Aug 20, 2026 35.69 35.69 35.69 35.69 35.69 14
Aug 19, 2026 35.91 35.94 35.70 35.70 35.70 673
Aug 18, 2026 35.63 35.63 35.47 35.47 35.47 429
Aug 17, 2026 35.64 35.73 35.64 35.73 35.73 252
Aug 14, 2026 35.62 35.62 35.55 35.55 35.55 422
Aug 13, 2026 35.64 35.64 35.64 35.64 35.64 38
Aug 12, 2026 35.18 35.18 35.18 35.18 35.18 18
Aug 11, 2026 35.02 35.02 35.02 35.02 35.02 14
Aug 10, 2026 34.97 34.97 34.97 34.97 34.97 14
Aug 7, 2026 35.07 35.07 35.07 35.07 35.07 12
Aug 6, 2026 34.77 34.77 34.77 34.77 34.77 12
Aug 5, 2026 34.97 34.97 34.97 34.97 34.97 19
Aug 4, 2026 34.95 35.16 34.95 35.16 35.16 112
Aug 3, 2026 34.62 34.62 34.62 34.62 34.62 29
Jul 31, 2026 34.47 34.47 34.47 34.47 34.47 12
Jul 30, 2026 34.05 34.40 34.04 34.40 34.40 924
Jul 29, 2026 34.35 34.35 34.35 34.35 34.35 12
Jul 28, 2026 34.49 34.49 34.49 34.49 34.49 18
Jul 27, 2026 34.53 34.53 34.53 34.53 34.53 20
Jul 24, 2026 34.70 34.70 34.70 34.70 34.70 14
Jul 23, 2026 34.36 34.36 34.36 34.36 34.36 12
Jul 22, 2026 34.26 34.26 34.26 34.26 34.26 178
Jul 21, 2026 34.61 34.61 34.61 34.61 34.61 121
Jul 20, 2026 34.61 34.61 34.41 34.41 34.41 346
Jul 17, 2026 34.80 34.80 34.80 34.80 34.80 106
Jul 16, 2026 34.78 34.78 34.78 34.78 34.78 45
Jul 15, 2026 34.35 34.35 34.35 34.35 34.35 16
Jul 14, 2026 34.40 34.40 34.40 34.40 34.40 19
Jul 13, 2026 34.24 34.24 34.24 34.24 34.24 26
Jul 10, 2026 34.21 34.21 34.21 34.21 34.21 158
Jul 9, 2026 34.15 34.15 34.15 34.15 34.15 15
Jul 8, 2026 33.72 33.82 33.72 33.82 33.82 1,556
Jul 7, 2026 33.93 33.93 33.93 33.93 33.93 14
Jul 6, 2026 34.09 34.09 34.09 34.09 34.09 29
Jul 2, 2026 33.94 33.94 33.94 33.94 33.94 79
Jul 1, 2026 33.66 33.66 33.66 33.66 33.66 32
Jun 30, 2026 33.41 33.41 33.41 33.41 33.41 17
Jun 29, 2026 33.39 33.40 33.39 33.40 33.40 164
Jun 26, 2026 33.18 33.18 33.18 33.18 33.18 14
Jun 25, 2026 33.21 33.21 33.21 33.21 33.21 8
Jun 24, 2026 32.76 32.76 32.76 32.76 32.76 32
Jun 23, 2026 32.80 32.80 32.80 32.80 32.80 10
Jun 22, 2026 33.11 33.11 33.11 33.11 33.11 98
Jun 18, 2026 33.21 33.21 33.09 33.09 33.09 121
Jun 17, 2026 33.10 33.10 33.10 33.10 33.10 6
Jun 16, 2026 34.04 34.04 34.04 34.04 34.04 17
Jun 15, 2026 34.09 34.09 34.09 34.09 34.09 94
Jun 12, 2026 34.22 34.22 34.22 34.22 34.22 10
Jun 11, 2026 34.21 34.21 34.21 34.21 34.21 10
Jun 10, 2026 33.46 33.46 33.46 33.46 33.46 10
Jun 9, 2026 34.24 34.24 34.24 34.24 34.24 24
Jun 8, 2026 34.33 34.33 34.33 34.33 34.33 18
Jun 5, 2026 34.20 34.20 34.20 34.20 34.20 16
Jun 4, 2026 34.50 34.50 34.50 34.50 34.50 136
Jun 3, 2026 34.35 34.35 34.35 34.35 34.35 11
Jun 2, 2026 34.74 34.74 34.74 34.74 34.74 69
Jun 1, 2026 34.61 34.61 34.61 34.61 34.61 28
May 29, 2026 34.15 34.15 34.15 34.15 34.15 93
May 28, 2026 34.08 34.08 34.08 34.08 34.08 30
May 27, 2026 34.22 34.22 34.22 34.22 34.22 12
May 26, 2026 34.11 34.11 34.11 34.11 34.11 33
May 22, 2026 33.60 33.60 33.60 33.60 33.60 8
May 21, 2026 33.55 33.55 33.55 33.55 33.55 9
May 20, 2026 33.52 33.52 33.52 33.52 33.52 24
May 19, 2026 33.12 33.12 33.12 33.12 33.12 120
May 18, 2026 33.19 33.32 33.19 33.32 33.32 373
May 15, 2026 33.20 33.26 33.20 33.26 33.26 220
May 14, 2026 33.46 33.46 33.46 33.46 33.46 52
May 13, 2026 33.09 33.09 33.09 33.09 33.09 28
May 12, 2026 33.18 33.18 33.18 33.18 33.18 7
May 11, 2026 33.43 33.43 33.43 33.43 33.43 33
May 8, 2026 33.51 33.51 33.51 33.51 33.51 54
May 7, 2026 33.18 33.18 33.18 33.18 33.18 14
May 6, 2026 33.58 33.58 33.58 33.58 33.58 66
May 5, 2026 32.67 32.67 32.67 32.67 32.67 10
May 4, 2026 32.37 32.37 32.13 32.13 32.13 134
May 1, 2026 33.17 33.17 33.17 33.17 33.17 9
Apr 30, 2026 33.08 33.34 33.08 33.34 33.34 186
Apr 29, 2026 32.76 32.76 32.50 32.50 32.50 158
Apr 28, 2026 32.89 32.89 32.89 32.89 32.89 14
Apr 27, 2026 33.15 33.15 33.15 33.15 33.15 11
Apr 24, 2026 33.21 33.21 33.21 33.21 33.21 19
Apr 23, 2026 32.97 32.97 32.97 32.97 32.97 38
Apr 22, 2026 32.54 32.54 32.54 32.54 32.54 145
Apr 21, 2026 32.88 32.88 32.57 32.57 32.57 209
Apr 20, 2026 32.64 32.89 32.63 32.89 32.89 774
Apr 17, 2026 33.12 33.12 32.86 32.86 32.86 379
Apr 16, 2026 32.16 32.29 32.16 32.29 32.29 2,495
Apr 15, 2026 31.94 32.15 31.89 31.89 31.89 6,029
Apr 14, 2026 32.03 32.03 32.03 32.03 32.03 18
Apr 13, 2026 31.84 31.84 31.84 31.84 31.84 7
Apr 10, 2026 31.65 31.65 31.59 31.59 31.59 154
Apr 9, 2026 31.56 31.56 31.56 31.56 31.56 8
Apr 8, 2026 31.46 31.46 31.46 31.46 31.46 91
Apr 7, 2026 30.49 30.49 30.49 30.49 30.49 23
Apr 6, 2026 30.50 30.54 30.50 30.54 30.54 300
Apr 2, 2026 30.42 30.42 30.42 30.42 30.42 6
Apr 1, 2026 30.40 30.40 30.40 30.40 30.40 11
Mar 31, 2026 29.93 30.11 29.93 30.11 30.11 267
Mar 30, 2026 29.24 29.24 29.24 29.24 29.24 12
Mar 27, 2026 29.44 29.44 29.27 29.27 29.27 159
Mar 26, 2026 30.05 30.05 29.65 29.65 29.65 122
Mar 25, 2026 30.19 30.19 30.19 30.19 30.19 18
Mar 24, 2026 29.77 30.05 29.77 30.05 30.05 172
Mar 23, 2026 30.14 30.14 30.14 30.14 30.14 63
Mar 20, 2026 29.62 29.62 29.62 29.62 29.62 52
Mar 19, 2026 30.24 30.24 30.24 30.24 30.24 22
Mar 18, 2026 30.21 30.21 30.21 30.21 30.21 11
Mar 17, 2026 30.59 30.59 30.59 30.59 30.59 12
Mar 16, 2026 30.51 30.51 30.51 30.51 30.51 10
Mar 13, 2026 30.14 30.14 30.14 30.14 30.14 6
Mar 12, 2026 30.39 30.39 30.39 30.39 30.39 67
Mar 11, 2026 31.03 31.03 31.03 31.03 31.03 6
Mar 10, 2026 31.14 31.14 31.14 31.14 31.14 16
Mar 9, 2026 31.30 31.30 31.30 31.30 31.30 14
Mar 6, 2026 31.15 31.15 31.15 31.15 31.15 40
Mar 5, 2026$0.102 dividend 31.71 31.71 31.71 31.71 31.71 12
Mar 4, 2026 32.58 32.58 32.58 32.58 32.48 17
Mar 3, 2026 32.25 32.37 32.25 32.37 32.26 2,044
Mar 2, 2026 32.51 32.82 32.51 32.82 32.72 700
Feb 27, 2026 32.98 32.98 32.98 32.98 32.87 11
Feb 26, 2026 32.95 32.95 32.95 32.95 32.84 36
Feb 25, 2026 32.69 32.69 32.69 32.69 32.58 8
Feb 24, 2026 32.70 32.70 32.70 32.70 32.60 55
Feb 23, 2026 32.54 32.54 32.49 32.49 32.38 177
Feb 20, 2026 32.96 32.98 32.87 32.98 32.87 661
Feb 19, 2026 32.59 32.59 32.59 32.59 32.48 35
Feb 18, 2026 32.65 32.65 32.65 32.65 32.54 12
Feb 17, 2026 32.43 32.43 32.43 32.43 32.33 134
Feb 13, 2026 32.41 32.41 32.41 32.41 32.31 125
Feb 12, 2026 32.11 32.11 32.11 32.11 32.01 137
Feb 11, 2026 32.76 32.76 32.76 32.76 32.65 19
Feb 10, 2026 32.81 32.84 32.65 32.65 32.55 1,006
Feb 9, 2026 32.29 32.47 32.29 32.47 32.37 235
Feb 6, 2026 32.17 32.17 32.17 32.17 32.07 31
Feb 5, 2026 31.50 31.50 31.50 31.50 31.40 21
Feb 4, 2026 31.63 31.73 31.59 31.64 31.54 597
Feb 3, 2026 31.17 31.17 31.17 31.17 31.07 149
Feb 2, 2026 30.89 30.89 30.89 30.89 30.79 33
Jan 30, 2026 30.43 30.43 30.43 30.43 30.33 8
Jan 29, 2026 30.68 30.68 30.68 30.68 30.58 6
Jan 28, 2026 30.56 30.56 30.56 30.56 30.46 167
Jan 27, 2026 30.73 30.73 30.73 30.73 30.63 361
Jan 26, 2026 30.41 30.41 30.41 30.41 30.31 17
Jan 23, 2026 30.21 30.21 30.21 30.21 30.12 23
Jan 22, 2026 30.24 30.24 30.24 30.24 30.14 245
Jan 21, 2026 30.19 30.19 30.19 30.19 30.09 7
Jan 20, 2026 29.92 29.92 29.65 29.65 29.55 1,079
Jan 16, 2026 30.31 30.31 30.28 30.28 30.18 136
Jan 15, 2026 30.44 30.44 30.44 30.44 30.34 10
Jan 14, 2026 30.23 30.23 30.23 30.23 30.13 16
Jan 13, 2026 30.38 30.38 30.30 30.30 30.21 170
Jan 12, 2026 30.45 30.45 30.45 30.45 30.35 14
Jan 9, 2026 30.01 30.23 30.01 30.23 30.14 288
Jan 8, 2026 29.98 29.98 29.98 29.98 29.88 105
Jan 7, 2026 30.28 30.28 29.92 29.92 29.82 183
Jan 6, 2026 30.12 30.12 30.12 30.12 30.02 101
Jan 5, 2026 29.84 29.84 29.84 29.84 29.75 338
Jan 2, 2026 29.56 29.56 29.56 29.56 29.46 34
Dec 31, 2025 29.41 29.41 29.41 29.41 29.32 8
Dec 30, 2025$0.248 dividend 29.73 29.79 29.62 29.62 29.53 512
Dec 29, 2025 29.94 29.94 29.94 29.94 29.60 8
Dec 26, 2025 29.96 29.96 29.96 29.96 29.62 6
Dec 24, 2025 29.99 29.99 29.99 29.99 29.64 8
Dec 23, 2025 29.91 29.91 29.91 29.91 29.57 15
Dec 22, 2025 28.90 29.82 28.90 29.82 29.48 1,676
Dec 19, 2025 29.71 29.71 29.71 29.71 29.37 7
Dec 18, 2025 29.73 29.73 29.65 29.65 29.31 307
Dec 17, 2025 29.45 29.45 29.45 29.45 29.11 7
Dec 16, 2025 29.73 29.73 29.73 29.73 29.39 6
Dec 15, 2025 29.99 29.99 29.99 29.99 29.64 17
Dec 12, 2025 30.05 30.05 30.01 30.02 29.67 480
Dec 11, 2025 30.08 30.24 30.07 30.22 29.87 1,401
Dec 10, 2025 30.01 30.01 30.01 30.01 29.67 431
Dec 9, 2025 29.53 29.53 29.53 29.53 29.19 12
Dec 8, 2025 29.57 29.57 29.57 29.57 29.23 10
Dec 5, 2025 29.54 29.54 29.54 29.54 29.20 11
Dec 4, 2025 29.54 29.54 29.43 29.45 29.11 172,529
Dec 3, 2025 29.41 29.41 29.41 29.41 29.08 39
Dec 2, 2025 29.10 29.10 29.10 29.10 28.77 52
Dec 1, 2025 29.05 29.05 29.05 29.05 28.71 66
Nov 28, 2025 29.13 29.13 29.13 29.13 28.79 6
Nov 26, 2025 28.89 28.89 28.89 28.89 28.56 9
Nov 25, 2025 28.59 28.59 28.59 28.59 28.26 9
Nov 24, 2025 28.09 28.20 28.09 28.20 27.87 628
Nov 21, 2025 28.04 28.04 28.04 28.04 27.72 44
Nov 20, 2025 27.66 27.66 27.44 27.44 27.13 1,116
Nov 19, 2025 27.85 27.91 27.79 27.83 27.52 1,898
Nov 18, 2025 27.93 27.93 27.89 27.89 27.57 2,842
Nov 17, 2025 28.46 28.46 28.17 28.17 27.85 223
Nov 14, 2025 28.59 28.59 28.59 28.59 28.26 114
Nov 13, 2025 28.66 28.66 28.61 28.61 28.28 107
Nov 12, 2025 29.15 29.15 29.15 29.15 28.81 6
Nov 11, 2025 28.81 28.99 28.81 28.99 28.65 306
Nov 10, 2025 28.83 28.83 28.83 28.83 28.50 6
Nov 7, 2025 28.70 28.70 28.70 28.70 28.37 12
Nov 6, 2025 28.43 28.52 28.43 28.52 28.19 258
Nov 5, 2025 28.75 28.75 28.75 28.75 28.42 6
Nov 4, 2025 28.65 28.65 28.64 28.64 28.31 371
Nov 3, 2025 28.76 28.92 28.76 28.89 28.56 176,211
Oct 31, 2025 28.92 28.92 28.92 28.92 28.58 21
Oct 30, 2025 28.73 28.73 28.73 28.73 28.40 6
Oct 29, 2025 28.72 28.72 28.72 28.72 28.39 56
Oct 28, 2025 28.92 28.92 28.92 28.92 28.58 47
Oct 27, 2025 28.81 28.81 28.81 28.81 28.48 144
Oct 24, 2025 28.58 28.58 28.58 28.58 28.25 11
Oct 23, 2025 28.67 28.67 28.67 28.67 28.34 71
Oct 22, 2025 28.61 28.61 28.61 28.61 28.28 7
Oct 21, 2025 28.78 28.78 28.78 28.78 28.45 7
Oct 20, 2025 28.92 28.92 28.92 28.92 28.59 54
Oct 17, 2025 28.73 28.73 28.73 28.73 28.40 6
Oct 16, 2025 28.59 28.59 28.52 28.58 28.25 353
Oct 15, 2025 28.29 28.29 28.29 28.29 27.96 536
Oct 14, 2025 28.03 28.26 28.03 28.26 27.93 108
Oct 13, 2025 28.09 28.09 28.09 28.09 27.77 7
Oct 10, 2025 27.74 27.74 27.74 27.74 27.42 12
Oct 9, 2025 28.43 28.43 28.43 28.43 28.10 28
Oct 8, 2025 28.72 28.72 28.72 28.72 28.39 8
Oct 7, 2025 28.56 28.56 28.56 28.56 28.23 8
Oct 6, 2025 28.75 28.75 28.75 28.75 28.41 53
Oct 3, 2025 28.74 28.74 28.74 28.74 28.41 537
Oct 2, 2025 28.45 28.45 28.45 28.45 28.13 84
Oct 1, 2025 28.29 28.29 28.29 28.29 27.96 27
Sep 30, 2025 28.26 28.26 28.26 28.26 27.94 13
Sep 29, 2025 28.25 28.27 28.21 28.27 27.94 1,043
Sep 26, 2025 28.12 28.17 28.12 28.17 27.84 483
Sep 25, 2025 28.02 28.02 28.02 28.02 27.70 5
Sep 24, 2025 28.16 28.16 28.16 28.16 27.84 4
Sep 23, 2025 28.30 28.30 28.30 28.30 27.98 4

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pacer Industrials and Logistics ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SHPP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation