Pacer Trendpilot US Large Cap ETF (PTLC)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 47.79 | 48.08 | 47.28 | 48.08 | 48.08 | 95,700 |
| 30 May 2024 | 47.85 | 47.89 | 47.54 | 47.67 | 47.67 | 125,500 |
| 29 May 2024 | 47.90 | 48.07 | 47.90 | 47.96 | 47.96 | 81,300 |
| 28 May 2024 | 48.36 | 48.36 | 48.08 | 48.31 | 48.31 | 92,600 |
| 24 May 2024 | 48.11 | 48.33 | 48.05 | 48.27 | 48.27 | 64,900 |
| 23 May 2024 | 48.61 | 48.61 | 47.86 | 47.97 | 47.97 | 188,200 |
| 22 May 2024 | 48.41 | 48.46 | 48.13 | 48.31 | 48.31 | 120,300 |
| 21 May 2024 | 48.28 | 48.46 | 48.26 | 48.44 | 48.44 | 89,700 |
| 20 May 2024 | 48.23 | 48.48 | 48.23 | 48.33 | 48.33 | 157,200 |
| 17 May 2024 | 48.29 | 48.29 | 48.13 | 48.27 | 48.27 | 90,300 |
| 16 May 2024 | 48.29 | 48.49 | 48.22 | 48.22 | 48.22 | 114,600 |
| 15 May 2024 | 47.98 | 48.35 | 47.91 | 48.32 | 48.32 | 117,200 |
| 14 May 2024 | 47.50 | 47.79 | 47.48 | 47.72 | 47.72 | 78,000 |
| 13 May 2024 | 47.68 | 47.68 | 47.43 | 47.51 | 47.51 | 74,700 |
| 10 May 2024 | 47.53 | 47.67 | 47.39 | 47.49 | 47.49 | 126,400 |
| 09 May 2024 | 47.22 | 47.44 | 47.14 | 47.42 | 47.42 | 76,600 |
| 08 May 2024 | 46.97 | 47.23 | 46.97 | 47.18 | 47.18 | 132,200 |
| 07 May 2024 | 47.19 | 47.30 | 47.12 | 47.21 | 47.21 | 97,900 |
| 06 May 2024 | 46.82 | 47.13 | 46.82 | 47.13 | 47.13 | 89,500 |
| 03 May 2024 | 46.62 | 46.74 | 46.42 | 46.65 | 46.65 | 101,400 |
| 02 May 2024 | 45.96 | 46.12 | 45.60 | 46.06 | 46.06 | 72,000 |
| 01 May 2024 | 45.73 | 46.30 | 45.60 | 45.66 | 45.66 | 116,400 |
| 30 Apr 2024 | 46.42 | 46.56 | 45.79 | 45.82 | 45.82 | 96,900 |
| 29 Apr 2024 | 46.55 | 46.58 | 46.28 | 46.54 | 46.54 | 68,400 |
| 26 Apr 2024 | 46.22 | 46.50 | 46.16 | 46.39 | 46.39 | 69,800 |
| 25 Apr 2024 | 45.50 | 46.00 | 45.43 | 45.91 | 45.91 | 81,700 |
| 24 Apr 2024 | 46.24 | 46.26 | 45.91 | 46.14 | 46.14 | 119,800 |
| 23 Apr 2024 | 45.81 | 46.17 | 45.73 | 46.09 | 46.09 | 132,100 |
| 22 Apr 2024 | 45.38 | 45.83 | 45.21 | 45.55 | 45.55 | 166,600 |
| 19 Apr 2024 | 45.53 | 45.64 | 45.07 | 45.19 | 45.19 | 129,800 |
| 18 Apr 2024 | 45.84 | 45.99 | 45.49 | 45.57 | 45.57 | 186,500 |
| 17 Apr 2024 | 46.18 | 46.18 | 45.62 | 45.68 | 45.68 | 241,600 |
| 16 Apr 2024 | 46.09 | 46.20 | 45.80 | 45.93 | 45.93 | 166,100 |
| 15 Apr 2024 | 47.00 | 47.01 | 45.94 | 46.05 | 46.05 | 172,100 |
| 12 Apr 2024 | 46.95 | 47.06 | 46.47 | 46.60 | 46.60 | 85,800 |
| 11 Apr 2024 | 47.06 | 47.38 | 46.77 | 47.25 | 47.25 | 204,700 |
| 10 Apr 2024 | 46.76 | 47.09 | 46.74 | 46.92 | 46.92 | 101,000 |
| 09 Apr 2024 | 47.46 | 47.60 | 46.96 | 47.36 | 47.36 | 89,400 |
| 08 Apr 2024 | 47.40 | 47.48 | 47.27 | 47.33 | 47.33 | 184,700 |
| 05 Apr 2024 | 46.89 | 47.47 | 46.89 | 47.34 | 47.34 | 64,700 |
| 04 Apr 2024 | 47.72 | 47.80 | 46.81 | 46.85 | 46.85 | 142,000 |
| 03 Apr 2024 | 47.20 | 47.54 | 47.20 | 47.43 | 47.43 | 163,000 |
| 02 Apr 2024 | 47.27 | 47.36 | 47.15 | 47.31 | 47.31 | 125,000 |
| 01 Apr 2024 | 47.85 | 47.86 | 47.56 | 47.64 | 47.64 | 154,300 |
| 28 Mar 2024 | 47.75 | 47.85 | 47.72 | 47.72 | 47.72 | 110,600 |
| 27 Mar 2024 | 47.58 | 47.74 | 47.41 | 47.71 | 47.71 | 111,000 |
| 26 Mar 2024 | 47.55 | 47.60 | 47.34 | 47.34 | 47.34 | 101,400 |
| 25 Mar 2024 | 47.49 | 47.65 | 47.41 | 47.44 | 47.44 | 115,400 |
| 22 Mar 2024 | 47.67 | 47.70 | 47.55 | 47.60 | 47.60 | 79,200 |
| 21 Mar 2024 | 47.77 | 47.83 | 47.65 | 47.68 | 47.68 | 152,600 |
| 20 Mar 2024 | 47.12 | 47.51 | 47.02 | 47.47 | 47.47 | 129,800 |
| 19 Mar 2024 | 46.70 | 47.09 | 46.66 | 47.06 | 47.06 | 163,500 |
| 18 Mar 2024 | 46.83 | 47.05 | 46.79 | 46.79 | 46.79 | 82,900 |
| 15 Mar 2024 | 46.61 | 46.70 | 46.41 | 46.54 | 46.54 | 100,200 |
| 14 Mar 2024 | 47.09 | 47.09 | 46.58 | 46.85 | 46.85 | 159,700 |
| 13 Mar 2024 | 47.02 | 47.07 | 46.87 | 46.97 | 46.97 | 112,400 |
| 12 Mar 2024 | 46.72 | 47.08 | 46.51 | 47.02 | 47.02 | 131,800 |
| 11 Mar 2024 | 46.48 | 46.59 | 46.29 | 46.52 | 46.52 | 146,400 |
| 08 Mar 2024 | 46.99 | 47.15 | 46.52 | 46.58 | 46.58 | 146,600 |
| 07 Mar 2024 | 46.66 | 46.94 | 46.65 | 46.86 | 46.86 | 231,200 |
| 06 Mar 2024 | 46.46 | 46.61 | 46.27 | 46.40 | 46.40 | 152,100 |
| 05 Mar 2024 | 46.42 | 46.46 | 45.98 | 46.17 | 46.17 | 104,100 |
| 04 Mar 2024 | 46.64 | 46.79 | 46.58 | 46.64 | 46.64 | 107,900 |
| 01 Mar 2024 | 46.33 | 46.71 | 46.30 | 46.68 | 46.68 | 164,600 |
| 29 Feb 2024 | 46.28 | 46.40 | 46.00 | 46.29 | 46.29 | 102,100 |
| 28 Feb 2024 | 45.98 | 46.12 | 45.98 | 46.05 | 46.05 | 306,500 |
| 27 Feb 2024 | 46.12 | 46.15 | 45.95 | 46.12 | 46.12 | 124,400 |
| 26 Feb 2024 | 46.29 | 46.29 | 46.04 | 46.06 | 46.06 | 93,600 |
| 23 Feb 2024 | 46.35 | 46.41 | 46.18 | 46.25 | 46.25 | 145,500 |
| 22 Feb 2024 | 45.85 | 46.27 | 45.78 | 46.18 | 46.18 | 219,800 |
| 21 Feb 2024 | 45.09 | 45.26 | 44.95 | 45.25 | 45.25 | 99,800 |
| 20 Feb 2024 | 45.29 | 45.40 | 45.01 | 45.19 | 45.19 | 119,400 |
| 16 Feb 2024 | 45.71 | 45.77 | 45.42 | 45.46 | 45.46 | 117,900 |
| 15 Feb 2024 | 45.50 | 45.71 | 45.43 | 45.68 | 45.68 | 122,400 |
| 14 Feb 2024 | 45.26 | 45.42 | 45.01 | 45.42 | 45.42 | 142,200 |
| 13 Feb 2024 | 45.02 | 45.14 | 44.68 | 44.96 | 44.96 | 116,600 |
| 12 Feb 2024 | 45.61 | 45.84 | 45.56 | 45.62 | 45.62 | 199,500 |
| 09 Feb 2024 | 45.49 | 45.67 | 45.41 | 45.63 | 45.63 | 168,500 |
| 08 Feb 2024 | 45.36 | 45.41 | 45.27 | 45.37 | 45.37 | 100,600 |
| 07 Feb 2024 | 45.19 | 45.40 | 45.11 | 45.35 | 45.35 | 277,100 |
| 06 Feb 2024 | 44.96 | 44.99 | 44.80 | 44.99 | 44.99 | 181,900 |
| 05 Feb 2024 | 45.00 | 45.00 | 44.67 | 44.84 | 44.84 | 188,700 |
| 02 Feb 2024 | 44.55 | 45.15 | 44.55 | 45.00 | 45.00 | 152,400 |
| 01 Feb 2024 | 44.18 | 44.54 | 44.05 | 44.52 | 44.52 | 167,800 |
| 31 Jan 2024 | 44.44 | 44.51 | 43.98 | 43.99 | 43.99 | 239,400 |
| 30 Jan 2024 | 44.76 | 44.76 | 44.63 | 44.71 | 44.71 | 127,400 |
| 29 Jan 2024 | 44.44 | 44.76 | 44.37 | 44.76 | 44.76 | 243,000 |
| 26 Jan 2024 | 44.41 | 44.54 | 44.32 | 44.39 | 44.39 | 214,400 |
| 25 Jan 2024 | 44.39 | 44.47 | 44.22 | 44.44 | 44.44 | 135,000 |
| 24 Jan 2024 | 44.42 | 44.50 | 44.18 | 44.20 | 44.20 | 142,600 |
| 23 Jan 2024 | 44.11 | 44.17 | 43.98 | 44.15 | 44.15 | 363,500 |
| 22 Jan 2024 | 44.05 | 44.19 | 43.97 | 44.00 | 44.00 | 96,400 |
| 19 Jan 2024 | 43.55 | 43.93 | 43.45 | 43.91 | 43.91 | 99,700 |
| 18 Jan 2024 | 43.18 | 43.42 | 43.02 | 43.41 | 43.41 | 122,700 |
| 17 Jan 2024 | 42.98 | 43.05 | 42.78 | 43.02 | 43.02 | 86,200 |
| 16 Jan 2024 | 43.29 | 43.39 | 43.08 | 43.27 | 43.27 | 89,900 |
| 12 Jan 2024 | 43.45 | 43.58 | 43.28 | 43.40 | 43.40 | 210,800 |
| 11 Jan 2024 | 43.51 | 43.53 | 43.05 | 43.36 | 43.36 | 84,900 |
| 10 Jan 2024 | 43.15 | 43.49 | 43.15 | 43.39 | 43.39 | 98,900 |
| 09 Jan 2024 | 43.03 | 43.25 | 42.94 | 43.14 | 43.14 | 147,000 |
| *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.