Pacer Metaurus US Large Cap Dividend Multiplier 300 ETF (TRPL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:30AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 14, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 13, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 12, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 09, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 08, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 07, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 06, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 05, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 02, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Feb 01, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Jan 31, 2024 | 41.04 | 41.14 | 41.04 | 41.14 | 41.14 | 500 |
| Jan 30, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1 |
| Jan 29, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 2 |
| Jan 26, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1 |
| Jan 25, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1 |
| Jan 24, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 23 |
| Jan 23, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1 |
| Jan 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 10 |
| Jan 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 65 |
| Jan 18, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 21 |
| Jan 17, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 14 |
| Jan 16, 2024 | 40.24 | 40.24 | 40.22 | 40.22 | 40.22 | 413 |
| Jan 12, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1 |
| Jan 11, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 3 |
| Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1 |
| Jan 09, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 14 |
| Jan 08, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 30 |
| Jan 05, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 35 |
| Jan 04, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 27 |
| Jan 03, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 86 |
| Jan 02, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 13 |
| Dec 29, 2023 | 40.23 | 40.23 | 40.14 | 40.14 | 40.14 | 130 |
| Dec 28, 2023 | 40.29 | 40.29 | 40.24 | 40.24 | 40.24 | 105 |
| Dec 28, 2023 | 0.4732 Dividend | |||||
| Dec 27, 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 40.19 | 118 |
| Dec 26, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 40.18 | 81 |
| Dec 22, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.02 | 5 |
| Dec 21, 2023 | 40.28 | 40.45 | 40.28 | 40.45 | 39.98 | 2,197 |
| Dec 20, 2023 | 40.74 | 40.74 | 40.13 | 40.13 | 39.66 | 2,577 |
| Dec 19, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.12 | 2 |
| Dec 18, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 39.95 | 33 |
| Dec 15, 2023 | 40.20 | 40.26 | 40.20 | 40.26 | 39.79 | 109 |
| Dec 14, 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 39.74 | 12 |
| *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.