Pacer US Export Leaders ETF (PEXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.79 | 47.79 | 47.62 | 47.79 | 47.79 | 2,907 |
| 02 May 2024 | 47.10 | 47.31 | 47.10 | 47.31 | 47.31 | 2,100 |
| 01 May 2024 | 46.91 | 46.91 | 46.72 | 46.85 | 46.85 | 4,400 |
| 30 Apr 2024 | 47.84 | 47.87 | 47.15 | 47.15 | 47.15 | 4,900 |
| 29 Apr 2024 | 47.70 | 48.07 | 47.70 | 47.97 | 47.97 | 2,700 |
| 26 Apr 2024 | 47.71 | 47.80 | 47.65 | 47.65 | 47.65 | 1,500 |
| 25 Apr 2024 | 46.86 | 47.21 | 46.81 | 47.14 | 47.14 | 2,500 |
| 24 Apr 2024 | 47.33 | 47.53 | 47.01 | 47.33 | 47.33 | 3,400 |
| 23 Apr 2024 | 46.62 | 47.34 | 46.62 | 47.14 | 47.14 | 11,900 |
| 22 Apr 2024 | 46.38 | 46.68 | 46.18 | 46.48 | 46.48 | 28,900 |
| 19 Apr 2024 | 46.38 | 46.38 | 46.10 | 46.17 | 46.17 | 2,300 |
| 18 Apr 2024 | 46.69 | 46.78 | 46.39 | 46.42 | 46.42 | 1,700 |
| 17 Apr 2024 | 47.23 | 47.23 | 46.54 | 46.62 | 46.62 | 2,500 |
| 16 Apr 2024 | 46.93 | 47.38 | 46.93 | 47.26 | 47.26 | 3,100 |
| 15 Apr 2024 | 47.98 | 47.98 | 47.20 | 47.20 | 47.20 | 1,700 |
| 12 Apr 2024 | 48.26 | 48.26 | 47.71 | 47.73 | 47.73 | 44,200 |
| 11 Apr 2024 | 48.41 | 48.96 | 48.41 | 48.85 | 48.85 | 6,100 |
| 10 Apr 2024 | 48.77 | 48.77 | 48.41 | 48.62 | 48.62 | 3,100 |
| 09 Apr 2024 | 49.15 | 49.33 | 48.94 | 49.23 | 49.23 | 4,600 |
| 08 Apr 2024 | 49.27 | 49.27 | 48.96 | 48.96 | 48.96 | 2,600 |
| 05 Apr 2024 | 48.79 | 49.01 | 48.70 | 48.94 | 48.94 | 2,800 |
| 04 Apr 2024 | 49.57 | 49.57 | 48.44 | 48.49 | 48.49 | 2,500 |
| 03 Apr 2024 | 48.74 | 49.17 | 48.74 | 49.03 | 49.03 | 3,200 |
| 02 Apr 2024 | 48.68 | 48.87 | 48.56 | 48.87 | 48.87 | 9,200 |
| 01 Apr 2024 | 49.49 | 49.49 | 49.25 | 49.38 | 49.38 | 2,600 |
| 28 Mar 2024 | 49.53 | 49.53 | 49.37 | 49.51 | 49.51 | 800 |
| 27 Mar 2024 | 48.98 | 49.34 | 48.98 | 49.34 | 49.34 | 3,100 |
| 26 Mar 2024 | 49.18 | 49.18 | 48.88 | 48.97 | 48.97 | 6,000 |
| 25 Mar 2024 | 49.15 | 49.15 | 48.97 | 48.97 | 48.97 | 6,800 |
| 22 Mar 2024 | 49.44 | 49.44 | 49.05 | 49.19 | 49.19 | 6,000 |
| 21 Mar 2024 | 49.36 | 49.57 | 49.32 | 49.39 | 49.39 | 2,800 |
| 21 Mar 2024 | 0.054 Dividend | |||||
| 20 Mar 2024 | 48.33 | 48.96 | 48.33 | 48.94 | 48.89 | 2,800 |
| 19 Mar 2024 | 48.15 | 48.46 | 48.09 | 48.43 | 48.38 | 5,100 |
| 18 Mar 2024 | 48.35 | 48.40 | 48.22 | 48.22 | 48.17 | 2,200 |
| 15 Mar 2024 | 48.35 | 48.35 | 48.06 | 48.08 | 48.03 | 5,300 |
| 14 Mar 2024 | 48.45 | 48.51 | 48.39 | 48.39 | 48.34 | 3,200 |
| 13 Mar 2024 | 48.98 | 48.98 | 48.83 | 48.86 | 48.81 | 2,300 |
| 12 Mar 2024 | 49.23 | 49.23 | 48.62 | 48.97 | 48.92 | 4,500 |
| 11 Mar 2024 | 48.43 | 48.57 | 48.26 | 48.57 | 48.52 | 7,000 |
| 08 Mar 2024 | 49.14 | 49.18 | 48.74 | 48.75 | 48.70 | 4,700 |
| 07 Mar 2024 | 48.84 | 49.45 | 48.84 | 49.30 | 49.25 | 4,800 |
| 06 Mar 2024 | 48.68 | 48.90 | 48.51 | 48.59 | 48.54 | 5,000 |
| 05 Mar 2024 | 48.47 | 48.51 | 48.08 | 48.12 | 48.07 | 3,500 |
| 04 Mar 2024 | 49.12 | 49.12 | 48.63 | 48.63 | 48.58 | 3,800 |
| 01 Mar 2024 | 48.08 | 48.58 | 48.08 | 48.52 | 48.47 | 6,300 |
| 29 Feb 2024 | 47.76 | 47.87 | 47.45 | 47.87 | 47.82 | 3,000 |
| 28 Feb 2024 | 47.35 | 47.54 | 47.27 | 47.36 | 47.31 | 9,800 |
| 27 Feb 2024 | 47.56 | 47.56 | 47.31 | 47.39 | 47.34 | 6,200 |
| 26 Feb 2024 | 47.58 | 47.58 | 47.37 | 47.48 | 47.43 | 8,000 |
| 23 Feb 2024 | 47.43 | 47.51 | 47.39 | 47.45 | 47.40 | 3,300 |
| 22 Feb 2024 | 47.24 | 47.68 | 47.12 | 47.68 | 47.63 | 16,500 |
| 21 Feb 2024 | 46.31 | 46.46 | 46.14 | 46.46 | 46.41 | 2,500 |
| 20 Feb 2024 | 46.52 | 46.52 | 46.15 | 46.34 | 46.29 | 11,100 |
| 16 Feb 2024 | 47.04 | 47.28 | 46.85 | 46.85 | 46.80 | 2,600 |
| 15 Feb 2024 | 47.14 | 47.17 | 46.86 | 47.09 | 47.04 | 5,500 |
| 14 Feb 2024 | 46.38 | 46.78 | 46.32 | 46.78 | 46.73 | 2,100 |
| 13 Feb 2024 | 46.34 | 46.34 | 45.85 | 45.98 | 45.93 | 4,100 |
| 12 Feb 2024 | 47.16 | 47.33 | 47.10 | 47.25 | 47.20 | 3,500 |
| 09 Feb 2024 | 46.69 | 47.08 | 46.69 | 46.96 | 46.91 | 6,300 |
| 08 Feb 2024 | 47.03 | 47.03 | 46.33 | 46.62 | 46.57 | 6,400 |
| 07 Feb 2024 | 45.95 | 46.35 | 45.94 | 46.15 | 46.10 | 8,100 |
| 06 Feb 2024 | 45.88 | 46.03 | 45.70 | 45.89 | 45.84 | 5,800 |
| 05 Feb 2024 | 46.01 | 46.01 | 45.46 | 45.77 | 45.72 | 2,800 |
| 02 Feb 2024 | 45.92 | 46.05 | 45.83 | 45.96 | 45.91 | 2,000 |
| 01 Feb 2024 | 45.06 | 45.80 | 45.06 | 45.74 | 45.69 | 1,900 |
| 31 Jan 2024 | 45.79 | 45.79 | 45.23 | 45.25 | 45.20 | 3,500 |
| 30 Jan 2024 | 46.06 | 46.06 | 45.89 | 45.97 | 45.92 | 4,000 |
| 29 Jan 2024 | 45.59 | 46.15 | 45.57 | 46.09 | 46.04 | 8,000 |
| 26 Jan 2024 | 46.25 | 46.25 | 45.65 | 45.69 | 45.64 | 5,900 |
| 25 Jan 2024 | 45.84 | 45.86 | 45.68 | 45.76 | 45.71 | 7,000 |
| 24 Jan 2024 | 45.96 | 45.96 | 45.55 | 45.56 | 45.51 | 5,900 |
| 23 Jan 2024 | 45.79 | 45.79 | 45.50 | 45.66 | 45.61 | 3,700 |
| 22 Jan 2024 | 45.59 | 45.63 | 45.43 | 45.58 | 45.53 | 4,800 |
| 19 Jan 2024 | 44.75 | 45.38 | 44.75 | 45.29 | 45.24 | 3,600 |
| 18 Jan 2024 | 44.33 | 44.69 | 44.24 | 44.69 | 44.64 | 3,100 |
| 17 Jan 2024 | 44.24 | 44.24 | 43.91 | 44.10 | 44.05 | 3,200 |
| 16 Jan 2024 | 44.73 | 44.73 | 44.10 | 44.43 | 44.38 | 6,100 |
| 12 Jan 2024 | 44.54 | 44.59 | 44.54 | 44.57 | 44.52 | 2,300 |
| 11 Jan 2024 | 44.36 | 44.72 | 44.31 | 44.69 | 44.64 | 8,900 |
| 10 Jan 2024 | 44.59 | 44.59 | 44.34 | 44.59 | 44.54 | 3,900 |
| 09 Jan 2024 | 44.86 | 44.86 | 44.49 | 44.51 | 44.46 | 4,700 |
| 08 Jan 2024 | 44.31 | 44.89 | 44.31 | 44.78 | 44.73 | 6,200 |
| 05 Jan 2024 | 44.17 | 44.32 | 44.02 | 44.10 | 44.05 | 3,600 |
| 04 Jan 2024 | 44.22 | 44.22 | 44.02 | 44.02 | 43.97 | 4,300 |
| 03 Jan 2024 | 44.63 | 44.63 | 44.22 | 44.24 | 44.19 | 5,300 |
| 02 Jan 2024 | 45.66 | 45.66 | 45.11 | 45.15 | 45.10 | 10,100 |
| 29 Dec 2023 | 46.15 | 46.20 | 45.54 | 45.70 | 45.65 | 27,400 |
| 28 Dec 2023 | 46.18 | 46.23 | 46.11 | 46.15 | 46.10 | 11,400 |
| 27 Dec 2023 | 46.42 | 46.42 | 46.09 | 46.09 | 46.04 | 5,700 |
| 27 Dec 2023 | 0.046 Dividend | |||||
| 26 Dec 2023 | 46.40 | 46.40 | 46.08 | 46.28 | 46.18 | 12,700 |
| 22 Dec 2023 | 46.04 | 46.13 | 45.84 | 45.94 | 45.84 | 26,500 |
| 21 Dec 2023 | 45.87 | 45.87 | 45.36 | 45.72 | 45.62 | 5,900 |
| 20 Dec 2023 | 45.74 | 46.00 | 45.06 | 45.06 | 44.97 | 25,900 |
| 19 Dec 2023 | 45.50 | 45.84 | 45.50 | 45.79 | 45.69 | 15,900 |
| 18 Dec 2023 | 45.47 | 45.50 | 45.30 | 45.35 | 45.25 | 14,400 |
| 15 Dec 2023 | 45.58 | 45.58 | 45.24 | 45.35 | 45.25 | 56,000 |
| 14 Dec 2023 | 44.97 | 45.44 | 44.97 | 45.43 | 45.33 | 39,400 |
| 13 Dec 2023 | 43.58 | 44.43 | 43.58 | 44.43 | 44.34 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.