Skip to main content

Pacer Fund Trust Pacer Trendpilot US Large Cap ETF (NY: PTLC )

55.22 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 54.69 55.22 54.69 55.22 89,843 +0.58(+1.06%)
Dec 23, 2024 54.38 54.66 54.01 54.64 114,060 +0.40(+0.74%)
Dec 20, 2024 53.38 54.72 53.36 54.24 194,749 +0.58(+1.08%)
Dec 19, 2024 54.16 54.27 53.66 53.66 287,667 -0.05(-0.09%)
Dec 18, 2024 55.33 55.53 53.68 53.71 210,390 -1.57(-2.84%)
Dec 17, 2024 55.36 55.40 55.19 55.28 207,111 -0.26(-0.47%)
Dec 16, 2024 55.47 55.65 55.44 55.54 140,828 +0.23(+0.42%)
Dec 13, 2024 55.56 55.58 55.18 55.31 96,710 -0.04(-0.07%)
Dec 12, 2024 55.58 55.59 55.34 55.35 128,654 -0.27(-0.49%)
Dec 11, 2024 55.42 55.69 55.36 55.62 91,812 +0.42(+0.76%)
Dec 10, 2024 55.44 55.45 55.12 55.20 119,494 -0.15(-0.27%)
Dec 09, 2024 55.69 55.69 55.29 55.35 120,282 -0.34(-0.61%)
Dec 06, 2024 55.73 55.78 55.57 55.69 105,879 +0.16(+0.29%)
Dec 05, 2024 55.67 55.73 55.48 55.53 129,357 -0.11(-0.20%)
Dec 04, 2024 55.43 55.65 55.39 55.64 99,086 +0.38(+0.68%)
Dec 03, 2024 55.22 55.31 55.13 55.26 104,223 +0.00(+0.00%)
Dec 02, 2024 55.22 55.34 55.13 55.26 125,322 +0.13(+0.24%)
Nov 29, 2024 54.88 55.25 54.86 55.13 36,429 +0.31(+0.57%)
Nov 27, 2024 54.92 55.00 54.69 54.82 201,964 -0.19(-0.35%)
Nov 26, 2024 54.83 55.05 54.75 55.01 168,195 +0.33(+0.60%)
Nov 25, 2024 54.91 54.97 54.49 54.68 194,845 +0.14(+0.26%)
Nov 22, 2024 54.38 54.59 54.31 54.54 154,229 +0.18(+0.33%)
Nov 21, 2024 54.37 54.50 53.80 54.36 181,387 +0.27(+0.50%)
Nov 20, 2024 54.10 54.10 53.56 54.09 187,902 +0.03(+0.06%)
Nov 19, 2024 53.56 54.12 53.45 54.06 134,688 +0.24(+0.45%)
Nov 18, 2024 53.63 53.99 53.60 53.82 118,706 +0.19(+0.35%)
Nov 15, 2024 54.06 54.06 53.47 53.63 142,416 -0.73(-1.34%)
Nov 14, 2024 54.76 54.76 54.27 54.36 275,972 -0.33(-0.60%)
Nov 13, 2024 54.69 54.89 54.50 54.69 187,131 +0.01(+0.02%)
Nov 12, 2024 54.88 54.88 54.42 54.68 199,160 -0.12(-0.22%)
Nov 11, 2024 54.96 54.97 54.67 54.80 127,431 +0.06(+0.11%)
Nov 08, 2024 54.61 54.93 54.60 54.74 211,930 +0.18(+0.33%)
Nov 07, 2024 54.34 54.63 54.32 54.56 252,214 +0.40(+0.74%)
Nov 06, 2024 53.93 54.22 53.63 54.16 198,665 +1.34(+2.54%)
Nov 05, 2024 52.29 52.82 52.29 52.82 89,637 +0.64(+1.23%)
Nov 04, 2024 52.28 52.39 52.02 52.18 176,232 -0.08(-0.15%)
Nov 01, 2024 52.30 52.67 52.26 52.26 151,046 +0.23(+0.44%)
Oct 31, 2024 52.70 52.72 52.03 52.03 128,148 -1.07(-2.02%)
Oct 30, 2024 53.25 53.41 53.04 53.10 97,802 -0.16(-0.30%)
Oct 29, 2024 53.12 53.41 52.97 53.26 127,945 +0.07(+0.14%)
Oct 28, 2024 53.24 53.34 53.17 53.19 146,676 +0.19(+0.35%)
Oct 25, 2024 53.27 53.52 52.97 53.00 73,715 -0.06(-0.11%)
Oct 24, 2024 53.09 53.15 52.82 53.06 104,593 +0.11(+0.21%)
Oct 23, 2024 53.20 53.32 52.61 52.95 97,948 -0.45(-0.84%)
Oct 22, 2024 53.22 53.55 53.17 53.40 106,498 -0.06(-0.11%)
Oct 21, 2024 53.49 53.55 53.18 53.46 91,920 -0.09(-0.17%)
Oct 18, 2024 53.49 53.60 53.38 53.55 163,460 +0.19(+0.36%)
Oct 17, 2024 53.65 53.69 53.21 53.36 208,399 +0.02(+0.04%)
Oct 16, 2024 53.15 53.38 53.02 53.34 158,837 +0.27(+0.51%)
Oct 15, 2024 53.48 53.57 53.02 53.07 150,393 -0.45(-0.84%)
Oct 14, 2024 53.20 53.61 53.20 53.52 330,533 +0.42(+0.79%)
Oct 11, 2024 52.73 53.18 52.73 53.10 74,015 +0.31(+0.59%)
Oct 10, 2024 52.77 52.92 52.61 52.79 104,720 -0.07(-0.13%)
Oct 09, 2024 52.52 52.92 52.45 52.86 109,758 +0.39(+0.74%)
Oct 08, 2024 52.15 52.55 52.15 52.47 108,812 +0.47(+0.90%)
Oct 07, 2024 52.27 52.38 51.92 52.00 74,224 -0.46(-0.88%)
Oct 04, 2024 52.36 52.50 52.06 52.46 103,165 +0.46(+0.88%)
Oct 03, 2024 52.01 52.19 51.82 52.00 81,747 -0.12(-0.23%)
Oct 02, 2024 52.03 52.21 51.80 52.12 109,360 +0.05(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.