Pacer Data and Digital Revolution ETF

TRFK
🏛️ usa →
66.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.37 66.60 65.68 66.46 0.2M
2025-09-25 65.80 66.41 64.98 66.29 0.1M
2025-09-24 67.30 67.33 66.18 66.62 0.1M
2025-09-23 68.08 68.08 66.73 67.07 0.1M
2025-09-22 67.13 68.05 67.00 67.97 0.1M
2025-09-19 67.30 67.50 66.70 67.31 0.1M
2025-09-18 66.77 67.28 66.22 67.00 0.2M
2025-09-17 66.20 66.20 64.84 65.78 0.1M
2025-09-16 66.86 66.86 65.90 66.24 0.1M
2025-09-15 66.00 66.53 65.75 66.53 0.1M
2025-09-12 66.55 66.55 65.39 65.40 0.1M
2025-09-11 69.02 71.99 66.40 66.40 0.1M
2025-09-10 66.28 70.90 66.14 66.96 0.2M
2025-09-09 63.30 63.30 62.61 63.26 0.1M
2025-09-08 62.88 63.29 62.82 63.10 0.1M
2025-09-05 62.87 62.87 61.41 62.29 0.1M
2025-09-04 61.03 61.48 60.65 61.48 0.0M
2025-09-03 61.04 61.04 60.39 60.85 0.1M
2025-09-02 60.16 60.90 59.84 60.88 0.1M
2025-08-29 62.66 62.66 61.23 61.37 0.0M
2025-08-28 62.12 63.28 62.12 63.15 0.1M
2025-08-27 61.56 62.07 61.41 61.90 0.1M
2025-08-26 61.10 61.45 61.08 61.28 0.0M
2025-08-25 61.34 61.41 60.88 60.92 0.0M
2025-08-22 60.14 61.59 59.98 61.30 0.1M
2025-08-21 60.04 60.13 59.63 59.94 0.1M
2025-08-20 60.38 60.38 58.90 60.16 0.1M
2025-08-19 62.22 62.22 60.32 60.49 0.1M
2025-08-18 61.71 62.05 61.44 61.99 0.1M
2025-08-15 62.37 62.37 61.38 61.71 0.1M
2025-08-14 62.00 62.40 61.76 62.08 0.1M
2025-08-13 63.38 63.43 62.29 62.65 0.1M
2025-08-12 62.09 62.86 61.70 62.86 0.1M
2025-08-11 61.76 62.43 61.64 61.66 0.0M
2025-08-08 61.85 62.02 61.55 61.71 0.0M
2025-08-07 62.25 62.27 60.92 61.55 0.1M
2025-08-06 61.25 61.89 61.04 61.82 0.0M
2025-08-05 62.08 62.27 60.91 61.27 0.0M
2025-08-04 61.14 61.88 61.14 61.88 0.0M
2025-08-01 60.96 61.13 59.69 60.47 0.1M
2025-07-31 63.22 63.22 61.82 62.03 0.1M
2025-07-30 62.59 63.02 62.25 62.86 0.0M
2025-07-29 63.04 63.71 62.66 62.69 0.0M
2025-07-28 62.49 62.87 62.35 62.87 0.0M
2025-07-25 61.70 62.30 61.65 62.20 0.0M
2025-07-24 61.73 61.90 61.38 61.87 0.0M
2025-07-23 60.79 61.38 60.79 61.38 0.1M
2025-07-22 61.35 61.35 59.85 60.48 0.0M
2025-07-21 61.58 61.88 61.41 61.44 0.0M
2025-07-18 61.91 61.91 61.23 61.29 0.1M
2025-07-17 60.96 61.68 60.92 61.67 0.0M
2025-07-16 60.26 60.62 59.68 60.62 0.0M
2025-07-15 60.17 60.48 60.04 60.13 0.0M
2025-07-14 59.07 59.52 58.77 59.33 0.0M
2025-07-11 59.27 59.62 59.17 59.28 0.0M
2025-07-10 60.32 60.32 59.35 59.58 0.0M
2025-07-09 59.60 59.96 59.43 59.96 0.0M
2025-07-08 59.34 59.51 59.17 59.33 0.0M
2025-07-07 59.55 59.86 58.81 59.02 0.0M
2025-07-03 59.33 59.86 59.29 59.79 0.0M
2025-07-02 57.79 58.79 57.79 58.79 0.0M
2025-07-01 58.76 58.76 57.67 58.00 0.0M
2025-06-30 59.01 59.20 58.96 59.16 0.0M
2025-06-27 58.49 58.75 57.99 58.33 0.0M
2025-06-26 58.26 58.40 57.77 58.34 0.1M
2025-06-25 57.74 57.79 57.56 57.66 0.0M
2025-06-24 56.52 57.30 56.52 57.26 0.0M
2025-06-23 54.97 55.79 54.97 55.76 0.0M
2025-06-20 56.00 56.00 54.93 55.02 0.0M
2025-06-18 55.48 55.93 55.34 55.46 0.0M
2025-06-17 55.16 55.80 55.15 55.24 0.0M
2025-06-16 54.87 55.58 54.87 55.22 0.0M
2025-06-13 54.36 54.96 54.28 54.44 0.0M
2025-06-12 54.37 55.10 54.37 54.83 0.0M
2025-06-11 54.05 54.08 53.84 53.84 0.0M
2025-06-10 54.00 54.11 53.54 53.96 0.0M
2025-06-09 53.83 54.14 53.70 53.95 0.0M
2025-06-06 53.79 53.89 53.61 53.67 0.0M
2025-06-05 53.57 54.04 53.34 53.34 0.0M
2025-06-04 53.43 53.58 53.12 53.44 0.0M
2025-06-03 52.50 53.39 52.50 53.39 0.0M
2025-06-02 51.39 52.28 51.35 52.27 0.0M
2025-05-30 51.61 51.61 50.62 51.58 0.0M
2025-05-29 52.74 52.74 51.54 51.73 0.0M
2025-05-28 52.06 52.20 51.81 51.93 0.0M
2025-05-27 51.73 52.21 51.61 52.01 0.0M
2025-05-23 50.66 50.91 50.58 50.79 0.0M
2025-05-22 50.95 51.55 50.95 51.17 0.0M
2025-05-21 51.34 52.06 50.65 50.86 0.0M
2025-05-20 51.61 51.71 51.40 51.71 0.0M
2025-05-19 51.19 51.94 51.19 51.86 0.0M
2025-05-16 51.59 51.96 51.59 51.92 0.0M
2025-05-15 51.57 52.02 51.34 51.68 0.0M
2025-05-14 52.29 52.29 51.69 51.86 0.0M
2025-05-13 50.54 51.89 50.54 51.69 0.0M
2025-05-12 50.35 50.35 49.78 50.25 0.0M
2025-05-09 48.56 48.60 47.95 48.15 0.0M
2025-05-08 48.31 48.70 48.06 48.31 0.0M
2025-05-07 47.40 47.83 47.14 47.83 0.0M
2025-05-06 47.11 47.88 46.88 47.74 0.0M
2025-05-05 47.43 48.12 47.43 47.85 0.0M
2025-05-02 47.85 48.13 47.85 47.93 0.0M
2025-05-01 47.19 47.62 47.01 47.01 0.0M
2025-04-30 44.84 46.13 44.84 46.13 0.0M
2025-04-29 45.84 46.00 45.61 45.98 0.0M
2025-04-28 45.45 45.65 44.99 45.65 0.0M
2025-04-25 44.87 45.49 44.70 45.49 0.0M
2025-04-24 43.32 44.84 43.32 44.84 0.0M
2025-04-23 43.60 44.06 43.03 43.13 0.0M
2025-04-22 41.47 42.04 41.47 41.80 0.0M
2025-04-21 41.58 41.58 40.41 40.86 0.0M
2025-04-17 42.42 42.43 42.04 42.15 0.0M
2025-04-16 42.85 43.00 42.22 42.43 0.0M
2025-04-15 43.58 43.86 43.58 43.69 0.0M
2025-04-14 44.34 44.34 43.16 43.38 0.0M
2025-04-11 42.43 43.17 42.28 43.17 0.0M
2025-04-10 43.24 43.24 41.53 42.39 0.0M
2025-04-09 39.28 44.62 39.28 44.47 0.0M
2025-04-08 41.61 41.73 38.89 38.97 0.0M
2025-04-07 37.61 41.08 37.46 39.72 0.0M
2025-04-04 40.78 41.18 39.01 39.47 0.0M
2025-04-03 43.51 43.51 42.28 42.28 0.0M
2025-04-02 44.77 45.92 44.68 45.59 0.0M
2025-04-01 44.39 44.93 44.00 44.93 0.0M
2025-03-31 43.84 44.49 43.34 44.49 0.0M
2025-03-28 45.62 45.70 44.57 44.78 0.0M
2025-03-27 46.41 46.42 45.95 46.01 0.0M
2025-03-26 47.65 47.65 46.72 46.92 0.0M
2025-03-25 48.52 48.54 48.31 48.40 0.0M
2025-03-24 48.04 48.36 48.04 48.36 0.0M
2025-03-21 46.60 47.27 46.60 47.21 0.0M
2025-03-20 47.01 47.68 47.01 47.28 0.0M
2025-03-19 47.23 47.74 47.10 47.58 0.0M
2025-03-18 46.84 46.97 46.58 46.80 0.0M
2025-03-17 46.86 47.86 46.86 47.56 0.0M
2025-03-14 46.04 46.93 46.04 46.93 0.0M
2025-03-13 45.94 45.97 45.24 45.38 0.0M
2025-03-12 46.06 46.42 45.40 46.00 0.0M
2025-03-11 44.58 45.60 44.08 45.09 0.0M
2025-03-10 45.63 45.63 44.20 44.56 0.0M
2025-03-07 46.24 46.83 45.31 46.83 0.0M
2025-03-06 47.03 47.56 46.10 46.23 0.0M
2025-03-05 47.38 48.56 47.38 48.54 0.0M
2025-03-04 47.06 48.54 46.42 47.83 0.0M
2025-03-03 50.28 50.28 47.48 47.68 0.0M
2025-02-28 48.58 49.57 48.50 49.57 0.0M
2025-02-27 50.50 50.81 48.94 48.94 0.0M
2025-02-26 50.57 51.38 50.57 50.95 0.0M
2025-02-25 50.50 50.53 49.54 49.84 0.0M
2025-02-24 52.38 52.57 50.79 50.81 0.0M
2025-02-21 53.91 53.99 52.05 52.05 0.0M
2025-02-20 54.65 54.65 53.41 54.13 0.0M
2025-02-19 54.56 54.71 54.14 54.64 0.0M
2025-02-18 54.33 54.94 54.33 54.94 0.0M
2025-02-14 53.89 54.02 53.61 54.02 0.0M
2025-02-13 53.51 53.98 53.51 53.98 0.0M
2025-02-12 52.78 53.26 52.71 53.20 0.0M
2025-02-11 53.30 53.66 53.29 53.29 0.0M
2025-02-10 52.99 53.80 52.99 53.73 0.0M
2025-02-07 53.26 53.46 52.42 52.48 0.0M
2025-02-06 52.90 52.90 52.39 52.71 0.0M
2025-02-05 51.92 52.75 51.72 52.63 0.0M
2025-02-04 50.91 51.48 50.91 51.45 0.0M
2025-02-03 49.93 51.10 49.84 50.79 0.0M
2025-01-31 51.87 52.54 51.33 51.39 0.0M
2025-01-30 51.66 51.74 51.22 51.47 0.0M
2025-01-29 51.02 51.02 50.13 50.51 0.0M
2025-01-28 50.27 51.08 49.51 50.98 0.0M
2025-01-27 50.94 51.38 48.92 49.50 0.0M
2025-01-24 55.06 55.06 54.20 54.29 0.0M
2025-01-23 54.22 54.65 54.19 54.65 0.0M
2025-01-22 54.63 54.97 54.41 54.68 0.0M
2025-01-21 53.05 53.70 52.82 53.52 0.0M
2025-01-17 52.22 52.58 52.14 52.39 0.0M
2025-01-16 51.71 51.82 51.45 51.45 0.0M
2025-01-15 51.27 51.43 50.96 51.21 0.0M
2025-01-14 50.69 50.69 50.01 50.26 0.0M
2025-01-13 49.50 50.02 49.29 50.02 0.0M
2025-01-10 50.66 50.66 49.94 50.27 0.0M
2025-01-08 51.17 51.42 50.81 51.31 0.0M
2025-01-07 52.93 52.93 51.14 51.31 0.0M
2025-01-06 52.69 53.00 52.50 52.60 0.0M
2025-01-03 51.33 51.96 51.31 51.90 0.0M
2025-01-02 51.09 51.53 50.47 50.88 0.0M