NYSE Arca · SHPP · ETF
Pacer Industrials and Logistics ETF (SHPP) ETF price history
Every NYSE Arca trading session of Pacer Industrials and Logistics ETF from Jun 10, 2022 to Sep 25, 2026: 1,077 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHPP adjusted close, 2022 to 2026
- $36.12
- All time high, 2026
- $36.12
- 52 week high, $27.01 low
- 1,077
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SHPP key facts
- Pacer Industrials and Logistics ETF (SHPP) closed at $33.44 on Sep 25, 2026 on NYSE Arca.
- SHPP's all time high close is $36.12, set on Aug 21, 2026; its all time low close is $18.73 on Sep 30, 2022.
- SHPP's 52 week range is $27.01 to $36.12.
- SHPP returned +21.2% over the year to Sep 25, 2026.
- Since Jun 10, 2022 SHPP returned +55%, +10.7% a year compounded.
- SHPP's deepest drawdown was -21.6% from Aug 12, 2022 to Sep 30, 2022.
- DataCedar holds 1,077 daily sessions of SHPP history from Jun 10, 2022 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
SHPP price chart, 2022 to 2026
SHPP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +0.7% |
| 6 months | +11.3% |
| Year to date | +13.7% |
| 1 year | +21.2% |
| 3 years | +41.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 10, 2022 | +54.8% |
| Compound annual growth, 4.3 years | +10.7% |
SHPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.12 on Aug 21, 2026
- All time low close
- $18.73 on Sep 30, 2022
- 52 week high
- $36.12 on Aug 21, 2026
- 52 week low
- $27.01 on Nov 20, 2025
- Deepest drawdown
- -21.6% from Aug 12, 2022 to Sep 30, 2022, recovered Apr 17, 2023
- Best single session
- +7.7% on Apr 9, 2025
- Worst single session
- -5.7% on Apr 3, 2025
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2024, +1%
SHPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 10, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.33 | $36.12 | $29.11 | $33.44 | +14.5% | 43.1K | 184 |
| 2025 | $25.95 | $29.76 | $22.32 | $29.19 | +12.9% | 460.2K | 250 |
| 2024 | $25.53 | $27.50 | $24.83 | $25.86 | +0.8% | 43.9K | 252 |
| 2023 | $21.38 | $25.97 | $21.21 | $25.67 | +20.9% | 44.1K | 250 |
| 2022 | $21.92 | $23.95 | $18.73 | $21.24 | n/a | 30.5K | 141 |
SHPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.44 | -4.5% |
| August 2026 | $35.01 | +1.6% |
| July 2026 | $34.47 | +3.2% |
| June 2026 | $33.41 | -1.7% |
| May 2026 | $34.00 | +2.4% |
| April 2026 | $33.20 | +10.7% |
| March 2026 | $29.98 | -8.4% |
| February 2026 | $32.73 | +8.4% |
| January 2026 | $30.20 | +3.4% |
| December 2025 | $29.19 | +1.8% |
| November 2025 | $28.67 | +0.7% |
| October 2025 | $28.46 | +2.3% |
About the SHPP data
Daily bars. 1,077 sessions from Jun 10, 2022 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SHPP share price history
