Pacer Trendpilot US Large Cap ETF (PTLC)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 47.19 | 47.30 | 47.11 | 47.21 | 47.21 | 97,804 |
| May 06, 2024 | 46.82 | 47.13 | 46.82 | 47.13 | 47.13 | 89,500 |
| May 03, 2024 | 46.62 | 46.74 | 46.42 | 46.65 | 46.65 | 101,400 |
| May 02, 2024 | 45.96 | 46.12 | 45.60 | 46.06 | 46.06 | 72,000 |
| May 01, 2024 | 45.73 | 46.30 | 45.60 | 45.66 | 45.66 | 116,400 |
| Apr 30, 2024 | 46.42 | 46.56 | 45.79 | 45.82 | 45.82 | 96,900 |
| Apr 29, 2024 | 46.55 | 46.58 | 46.28 | 46.54 | 46.54 | 68,400 |
| Apr 26, 2024 | 46.22 | 46.50 | 46.16 | 46.39 | 46.39 | 69,800 |
| Apr 25, 2024 | 45.50 | 46.00 | 45.43 | 45.91 | 45.91 | 81,700 |
| Apr 24, 2024 | 46.24 | 46.26 | 45.91 | 46.14 | 46.14 | 119,800 |
| Apr 23, 2024 | 45.81 | 46.17 | 45.73 | 46.09 | 46.09 | 132,100 |
| Apr 22, 2024 | 45.38 | 45.83 | 45.21 | 45.55 | 45.55 | 166,600 |
| Apr 19, 2024 | 45.53 | 45.64 | 45.07 | 45.19 | 45.19 | 129,800 |
| Apr 18, 2024 | 45.84 | 45.99 | 45.49 | 45.57 | 45.57 | 186,500 |
| Apr 17, 2024 | 46.18 | 46.18 | 45.62 | 45.68 | 45.68 | 241,600 |
| Apr 16, 2024 | 46.09 | 46.20 | 45.80 | 45.93 | 45.93 | 166,100 |
| Apr 15, 2024 | 47.00 | 47.01 | 45.94 | 46.05 | 46.05 | 172,100 |
| Apr 12, 2024 | 46.95 | 47.06 | 46.47 | 46.60 | 46.60 | 85,800 |
| Apr 11, 2024 | 47.06 | 47.38 | 46.77 | 47.25 | 47.25 | 204,700 |
| Apr 10, 2024 | 46.76 | 47.09 | 46.74 | 46.92 | 46.92 | 101,000 |
| Apr 09, 2024 | 47.46 | 47.60 | 46.96 | 47.36 | 47.36 | 89,400 |
| Apr 08, 2024 | 47.40 | 47.48 | 47.27 | 47.33 | 47.33 | 184,700 |
| Apr 05, 2024 | 46.89 | 47.47 | 46.89 | 47.34 | 47.34 | 64,700 |
| Apr 04, 2024 | 47.72 | 47.80 | 46.81 | 46.85 | 46.85 | 142,000 |
| Apr 03, 2024 | 47.20 | 47.54 | 47.20 | 47.43 | 47.43 | 163,000 |
| Apr 02, 2024 | 47.27 | 47.36 | 47.15 | 47.31 | 47.31 | 125,000 |
| Apr 01, 2024 | 47.85 | 47.86 | 47.56 | 47.64 | 47.64 | 154,300 |
| Mar 28, 2024 | 47.75 | 47.85 | 47.72 | 47.72 | 47.72 | 110,600 |
| Mar 27, 2024 | 47.58 | 47.74 | 47.41 | 47.71 | 47.71 | 111,000 |
| Mar 26, 2024 | 47.55 | 47.60 | 47.34 | 47.34 | 47.34 | 101,400 |
| Mar 25, 2024 | 47.49 | 47.65 | 47.41 | 47.44 | 47.44 | 115,400 |
| Mar 22, 2024 | 47.67 | 47.70 | 47.55 | 47.60 | 47.60 | 79,200 |
| Mar 21, 2024 | 47.77 | 47.83 | 47.65 | 47.68 | 47.68 | 152,600 |
| Mar 20, 2024 | 47.12 | 47.51 | 47.02 | 47.47 | 47.47 | 129,800 |
| Mar 19, 2024 | 46.70 | 47.09 | 46.66 | 47.06 | 47.06 | 163,500 |
| Mar 18, 2024 | 46.83 | 47.05 | 46.79 | 46.79 | 46.79 | 82,900 |
| Mar 15, 2024 | 46.61 | 46.70 | 46.41 | 46.54 | 46.54 | 100,200 |
| Mar 14, 2024 | 47.09 | 47.09 | 46.58 | 46.85 | 46.85 | 159,700 |
| Mar 13, 2024 | 47.02 | 47.07 | 46.87 | 46.97 | 46.97 | 112,400 |
| Mar 12, 2024 | 46.72 | 47.08 | 46.51 | 47.02 | 47.02 | 131,800 |
| Mar 11, 2024 | 46.48 | 46.59 | 46.29 | 46.52 | 46.52 | 146,400 |
| Mar 08, 2024 | 46.99 | 47.15 | 46.52 | 46.58 | 46.58 | 146,600 |
| Mar 07, 2024 | 46.66 | 46.94 | 46.65 | 46.86 | 46.86 | 231,200 |
| Mar 06, 2024 | 46.46 | 46.61 | 46.27 | 46.40 | 46.40 | 152,100 |
| Mar 05, 2024 | 46.42 | 46.46 | 45.98 | 46.17 | 46.17 | 104,100 |
| Mar 04, 2024 | 46.64 | 46.79 | 46.58 | 46.64 | 46.64 | 107,900 |
| Mar 01, 2024 | 46.33 | 46.71 | 46.30 | 46.68 | 46.68 | 164,600 |
| Feb 29, 2024 | 46.28 | 46.40 | 46.00 | 46.29 | 46.29 | 102,100 |
| Feb 28, 2024 | 45.98 | 46.12 | 45.98 | 46.05 | 46.05 | 306,500 |
| Feb 27, 2024 | 46.12 | 46.15 | 45.95 | 46.12 | 46.12 | 124,400 |
| Feb 26, 2024 | 46.29 | 46.29 | 46.04 | 46.06 | 46.06 | 93,600 |
| Feb 23, 2024 | 46.35 | 46.41 | 46.18 | 46.25 | 46.25 | 145,500 |
| Feb 22, 2024 | 45.85 | 46.27 | 45.78 | 46.18 | 46.18 | 219,800 |
| Feb 21, 2024 | 45.09 | 45.26 | 44.95 | 45.25 | 45.25 | 99,800 |
| Feb 20, 2024 | 45.29 | 45.40 | 45.01 | 45.19 | 45.19 | 119,400 |
| Feb 16, 2024 | 45.71 | 45.77 | 45.42 | 45.46 | 45.46 | 117,900 |
| Feb 15, 2024 | 45.50 | 45.71 | 45.43 | 45.68 | 45.68 | 122,400 |
| Feb 14, 2024 | 45.26 | 45.42 | 45.01 | 45.42 | 45.42 | 142,200 |
| Feb 13, 2024 | 45.02 | 45.14 | 44.68 | 44.96 | 44.96 | 116,600 |
| Feb 12, 2024 | 45.61 | 45.84 | 45.56 | 45.62 | 45.62 | 199,500 |
| Feb 09, 2024 | 45.49 | 45.67 | 45.41 | 45.63 | 45.63 | 168,500 |
| Feb 08, 2024 | 45.36 | 45.41 | 45.27 | 45.37 | 45.37 | 100,600 |
| Feb 07, 2024 | 45.19 | 45.40 | 45.11 | 45.35 | 45.35 | 277,100 |
| Feb 06, 2024 | 44.96 | 44.99 | 44.80 | 44.99 | 44.99 | 181,900 |
| Feb 05, 2024 | 45.00 | 45.00 | 44.67 | 44.84 | 44.84 | 188,700 |
| Feb 02, 2024 | 44.55 | 45.15 | 44.55 | 45.00 | 45.00 | 152,400 |
| Feb 01, 2024 | 44.18 | 44.54 | 44.05 | 44.52 | 44.52 | 167,800 |
| Jan 31, 2024 | 44.44 | 44.51 | 43.98 | 43.99 | 43.99 | 239,400 |
| Jan 30, 2024 | 44.76 | 44.76 | 44.63 | 44.71 | 44.71 | 127,400 |
| Jan 29, 2024 | 44.44 | 44.76 | 44.37 | 44.76 | 44.76 | 243,000 |
| Jan 26, 2024 | 44.41 | 44.54 | 44.32 | 44.39 | 44.39 | 214,400 |
| Jan 25, 2024 | 44.39 | 44.47 | 44.22 | 44.44 | 44.44 | 135,000 |
| Jan 24, 2024 | 44.42 | 44.50 | 44.18 | 44.20 | 44.20 | 142,600 |
| Jan 23, 2024 | 44.11 | 44.17 | 43.98 | 44.15 | 44.15 | 363,500 |
| Jan 22, 2024 | 44.05 | 44.19 | 43.97 | 44.00 | 44.00 | 96,400 |
| Jan 19, 2024 | 43.55 | 43.93 | 43.45 | 43.91 | 43.91 | 99,700 |
| Jan 18, 2024 | 43.18 | 43.42 | 43.02 | 43.41 | 43.41 | 122,700 |
| Jan 17, 2024 | 42.98 | 43.05 | 42.78 | 43.02 | 43.02 | 86,200 |
| Jan 16, 2024 | 43.29 | 43.39 | 43.08 | 43.27 | 43.27 | 89,900 |
| Jan 12, 2024 | 43.45 | 43.58 | 43.28 | 43.40 | 43.40 | 210,800 |
| Jan 11, 2024 | 43.51 | 43.53 | 43.05 | 43.36 | 43.36 | 84,900 |
| Jan 10, 2024 | 43.15 | 43.49 | 43.15 | 43.39 | 43.39 | 98,900 |
| Jan 09, 2024 | 43.03 | 43.25 | 42.94 | 43.14 | 43.14 | 147,000 |
| Jan 08, 2024 | 42.68 | 43.24 | 42.68 | 43.24 | 43.24 | 89,500 |
| Jan 05, 2024 | 42.60 | 42.84 | 42.50 | 42.64 | 42.64 | 134,600 |
| Jan 04, 2024 | 42.61 | 42.90 | 42.55 | 42.56 | 42.56 | 217,500 |
| Jan 03, 2024 | 42.88 | 42.91 | 42.66 | 42.69 | 42.69 | 219,200 |
| Jan 02, 2024 | 43.02 | 43.16 | 42.87 | 43.06 | 43.06 | 517,400 |
| Dec 29, 2023 | 43.42 | 43.45 | 43.13 | 43.27 | 43.27 | 173,600 |
| Dec 28, 2023 | 43.39 | 43.50 | 43.38 | 43.42 | 43.42 | 106,600 |
| Dec 27, 2023 | 43.36 | 43.41 | 43.24 | 43.38 | 43.38 | 133,000 |
| Dec 27, 2023 | 0.51 Dividend | |||||
| Dec 26, 2023 | 43.74 | 43.93 | 43.72 | 43.85 | 43.34 | 94,900 |
| Dec 22, 2023 | 43.61 | 43.82 | 43.49 | 43.65 | 43.14 | 137,400 |
| Dec 21, 2023 | 43.50 | 43.60 | 43.23 | 43.56 | 43.05 | 154,300 |
| Dec 20, 2023 | 43.72 | 43.87 | 43.12 | 43.12 | 42.62 | 210,000 |
| Dec 19, 2023 | 43.61 | 43.78 | 43.58 | 43.76 | 43.25 | 284,600 |
| Dec 18, 2023 | 43.44 | 43.59 | 43.42 | 43.50 | 42.99 | 98,200 |
| Dec 15, 2023 | 43.20 | 43.39 | 43.13 | 43.30 | 42.80 | 161,700 |
| Dec 14, 2023 | 43.44 | 43.50 | 43.08 | 43.32 | 42.82 | 740,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.