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
2024-12-31 51.03 51.03 50.42 50.52 0.0M
2024-12-30 50.93 51.46 50.77 51.00 0.0M
2024-12-27 52.19 52.19 51.27 51.81 0.0M
2024-12-26 52.25 52.75 52.18 52.57 0.0M
2024-12-24 52.27 52.74 52.27 52.74 0.0M
2024-12-23 51.36 51.78 51.19 51.73 0.0M
2024-12-20 49.94 51.70 49.90 51.24 0.0M
2024-12-19 51.20 51.25 50.33 50.33 0.0M
2024-12-18 52.70 52.70 50.19 50.49 0.0M
2024-12-17 53.19 53.19 52.33 52.57 0.0M
2024-12-16 53.11 53.75 52.82 53.60 0.0M
2024-12-13 52.85 52.90 52.17 52.63 0.0M
2024-12-12 51.64 51.72 51.54 51.58 0.0M
2024-12-11 51.07 51.95 51.07 51.87 0.0M
2024-12-10 51.55 51.55 50.60 50.76 0.0M
2024-12-09 53.19 53.19 51.98 52.01 0.0M
2024-12-06 52.74 53.26 52.74 53.26 0.0M
2024-12-05 53.15 53.15 52.53 52.55 0.0M
2024-12-04 52.47 53.08 52.41 53.08 0.0M
2024-12-03 51.28 51.55 51.28 51.49 0.0M
2024-12-02 51.38 51.83 51.38 51.44 0.0M
2024-11-29 50.90 51.40 50.90 51.12 0.0M
2024-11-27 51.38 51.38 50.36 50.66 0.0M
2024-11-26 51.87 51.87 51.25 51.47 0.0M
2024-11-25 52.37 52.37 51.55 51.58 0.0M
2024-11-22 51.67 51.75 51.52 51.68 0.0M
2024-11-21 51.55 51.88 51.07 51.39 0.0M
2024-11-20 50.61 50.61 49.97 50.51 0.0M
2024-11-19 49.63 50.39 49.35 50.37 0.0M
2024-11-18 49.59 49.84 49.34 49.61 0.0M
2024-11-15 49.98 49.98 49.13 49.31 0.0M
2024-11-14 50.83 50.90 50.31 50.31 0.0M
2024-11-13 50.99 51.34 50.82 50.82 0.0M
2024-11-12 51.05 51.12 50.51 51.01 0.0M
2024-11-11 51.38 51.39 50.90 51.17 0.0M
2024-11-08 50.93 51.06 50.79 51.05 0.0M
2024-11-07 50.20 50.92 50.20 50.88 0.0M
2024-11-06 49.26 49.93 49.26 49.89 0.0M
2024-11-05 47.49 48.06 47.49 48.01 0.0M
2024-11-04 47.31 47.52 47.17 47.18 0.0M
2024-11-01 47.26 47.63 47.21 47.34 0.0M
2024-10-31 47.90 47.90 46.93 46.96 0.0M
2024-10-30 48.53 48.76 48.26 48.26 0.0M
2024-10-29 48.76 49.41 48.76 49.27 0.0M
2024-10-28 48.82 48.87 48.72 48.78 0.0M
2024-10-25 49.00 49.14 48.47 48.52 0.0M
2024-10-24 48.40 48.48 47.00 48.29 0.0M
2024-10-23 48.72 48.84 47.95 48.16 0.0M
2024-10-22 49.64 49.64 48.88 49.09 0.0M
2024-10-21 49.10 49.39 49.09 49.39 0.0M
2024-10-18 49.62 49.62 49.14 49.20 0.0M
2024-10-17 49.45 49.69 49.08 49.11 0.0M
2024-10-16 48.58 48.89 48.43 48.80 0.0M
2024-10-15 49.43 49.43 48.33 48.46 0.0M
2024-10-14 49.63 49.70 49.38 49.45 0.0M
2024-10-11 48.73 49.32 48.73 49.29 0.0M
2024-10-10 48.74 49.00 48.74 48.99 0.0M
2024-10-09 48.13 48.89 48.13 48.89 0.0M
2024-10-08 47.42 48.17 47.42 48.17 0.0M
2024-10-07 47.39 47.55 47.16 47.23 0.0M
2024-10-04 46.60 47.22 46.57 47.22 0.0M
2024-10-03 46.09 46.51 46.09 46.31 0.0M
2024-10-02 45.89 46.46 45.89 46.21 0.0M
2024-10-01 46.96 46.96 45.63 45.79 0.0M
2024-09-30 46.58 46.83 46.43 46.83 0.0M
2024-09-27 47.28 47.28 46.67 46.84 0.0M
2024-09-26 47.59 47.59 46.87 47.16 0.0M
2024-09-25 46.73 47.14 46.63 46.73 0.0M
2024-09-24 46.30 46.66 46.30 46.57 0.0M
2024-09-23 46.18 46.30 46.08 46.27 0.0M
2024-09-20 45.75 46.15 43.67 46.04 0.0M
2024-09-19 45.80 46.15 45.45 45.84 0.0M
2024-09-18 45.25 45.27 44.60 44.60 0.0M
2024-09-17 45.59 45.59 44.97 45.04 0.0M
2024-09-16 44.71 45.22 44.71 45.22 0.0M
2024-09-13 45.00 45.11 44.87 44.96 0.0M
2024-09-12 43.90 44.60 43.90 44.46 0.0M
2024-09-11 42.78 43.96 42.23 43.93 0.0M
2024-09-10 42.40 42.68 42.17 42.66 0.0M
2024-09-09 41.53 41.88 41.53 41.71 0.0M
2024-09-06 41.73 41.73 40.97 41.10 0.0M
2024-09-05 42.23 42.71 42.23 42.43 0.0M
2024-09-04 42.53 42.97 42.53 42.65 0.0M
2024-09-03 44.02 44.02 42.76 42.86 0.0M
2024-08-30 44.67 44.82 44.38 44.82 0.0M
2024-08-29 44.25 44.25 43.91 43.95 0.0M
2024-08-28 44.38 44.38 43.74 44.09 0.0M
2024-08-27 44.38 44.80 44.38 44.78 0.0M
2024-08-26 45.20 45.20 44.62 44.63 0.0M
2024-08-23 44.90 45.27 44.84 45.27 0.0M
2024-08-22 45.64 45.64 44.33 44.33 0.0M
2024-08-21 45.09 45.44 45.09 45.44 0.0M
2024-08-20 45.06 45.23 45.03 45.03 0.0M
2024-08-19 44.29 45.08 44.20 45.08 0.0M
2024-08-16 44.10 44.40 44.06 44.37 0.0M
2024-08-15 43.56 44.29 43.56 44.19 0.0M
2024-08-14 42.71 43.08 42.32 42.86 0.0M
2024-08-13 41.80 42.52 41.80 42.52 0.0M
2024-08-12 41.13 41.59 41.13 41.24 0.0M
2024-08-09 40.86 41.12 40.62 41.04 0.0M
2024-08-08 39.84 40.75 39.33 40.75 0.0M
2024-08-07 40.63 40.81 39.12 39.12 0.0M
2024-08-06 39.48 40.46 39.48 39.81 0.0M
2024-08-05 37.85 40.12 37.58 39.34 0.0M
2024-08-02 40.52 40.71 40.07 40.56 0.0M
2024-08-01 43.69 43.69 41.62 41.92 0.0M
2024-07-31 43.58 44.12 43.58 43.91 0.0M
2024-07-30 43.19 43.19 41.86 41.94 0.0M
2024-07-29 43.37 43.55 42.94 42.94 0.0M
2024-07-26 43.15 43.40 42.96 43.11 0.0M
2024-07-25 43.07 43.50 41.96 42.61 0.0M
2024-07-24 44.64 44.64 43.14 43.14 0.0M
2024-07-23 44.74 45.22 44.74 44.97 0.0M
2024-07-22 44.66 44.90 44.43 44.90 0.0M
2024-07-19 44.68 44.81 44.08 44.10 0.0M
2024-07-18 45.48 45.62 44.42 44.80 0.0M
2024-07-17 45.98 45.98 45.01 45.01 0.0M
2024-07-16 47.26 47.26 46.73 47.04 0.0M
2024-07-15 47.34 47.61 47.04 47.10 0.0M
2024-07-12 47.06 47.55 47.03 47.15 0.0M
2024-07-11 47.48 47.53 46.42 46.76 0.0M
2024-07-10 47.06 47.30 46.81 47.25 0.0M
2024-07-09 47.23 47.23 46.54 46.71 0.0M
2024-07-08 46.63 47.13 46.63 47.04 0.0M
2024-07-05 46.50 46.64 46.39 46.47 0.0M
2024-07-03 45.72 46.41 45.72 46.33 0.0M
2024-07-02 45.35 45.80 45.29 45.74 0.0M
2024-07-01 45.50 45.61 44.79 45.61 0.0M
2024-06-28 45.38 46.04 45.38 45.38 0.0M
2024-06-27 44.64 45.25 44.64 45.25 0.0M
2024-06-26 44.88 44.88 44.64 44.83 0.0M
2024-06-25 44.69 45.01 44.65 45.01 0.0M
2024-06-24 45.06 45.18 44.50 44.56 0.0M
2024-06-21 45.61 45.72 45.22 45.46 0.0M
2024-06-20 46.59 46.74 45.75 45.83 0.0M
2024-06-18 46.19 46.40 46.06 46.37 0.0M
2024-06-17 45.84 46.29 45.51 46.20 0.0M
2024-06-14 45.31 45.58 45.21 45.54 0.0M
2024-06-13 45.65 45.69 45.20 45.52 0.0M
2024-06-12 44.38 44.80 44.38 44.75 0.0M
2024-06-11 43.19 43.42 42.93 43.32 0.0M
2024-06-10 43.02 43.36 42.92 43.25 0.0M
2024-06-07 42.92 43.18 42.77 43.04 0.0M
2024-06-06 43.15 43.21 42.82 42.89 0.0M
2024-06-05 42.46 43.10 42.36 43.10 0.0M
2024-06-04 41.86 41.89 41.56 41.82 0.0M
2024-06-03 42.29 42.29 41.42 41.92 0.0M
2024-05-31 42.22 42.26 41.02 41.74 0.0M
2024-05-30 42.77 42.77 42.10 42.20 0.0M
2024-05-29 43.06 43.27 42.95 43.12 0.0M
2024-05-28 43.68 43.78 43.36 43.57 0.0M
2024-05-24 42.79 43.35 42.79 43.29 0.0M
2024-05-23 43.60 43.62 42.54 42.69 0.0M
2024-05-22 42.86 43.05 42.54 42.84 0.0M
2024-05-21 42.50 42.95 42.50 42.94 0.0M
2024-05-20 42.82 43.17 42.82 43.08 0.0M
2024-05-17 43.10 43.10 42.28 42.62 0.0M
2024-05-16 43.11 43.26 42.83 42.83 0.0M
2024-05-15 42.01 43.05 42.01 43.03 0.0M
2024-05-14 41.06 41.75 41.06 41.75 0.0M
2024-05-13 41.17 41.25 41.06 41.06 0.0M
2024-05-10 40.93 41.38 40.93 40.99 0.0M
2024-05-09 40.59 40.84 40.57 40.68 0.0M
2024-05-08 40.42 40.96 40.42 40.90 0.0M
2024-05-07 40.81 40.94 40.63 40.70 0.0M
2024-05-06 40.45 40.99 40.41 40.99 0.0M
2024-05-03 40.26 40.27 40.05 40.17 0.0M
2024-05-02 38.82 39.49 38.82 39.49 0.0M
2024-05-01 39.44 39.44 38.93 39.01 0.0M
2024-04-30 40.82 40.82 40.03 40.07 0.0M
2024-04-29 40.85 40.89 40.65 40.86 0.0M
2024-04-26 40.81 40.97 40.73 40.86 0.0M
2024-04-25 39.51 40.26 39.51 40.14 0.0M
2024-04-24 40.33 40.38 39.70 39.85 0.0M
2024-04-23 39.24 40.02 39.24 39.88 0.0M
2024-04-22 38.70 39.26 38.57 38.99 0.0M
2024-04-19 39.73 39.76 38.26 38.34 0.0M
2024-04-18 40.00 40.52 39.71 39.91 0.0M
2024-04-17 40.99 41.13 40.04 40.09 0.0M
2024-04-16 40.81 40.99 40.59 40.91 0.0M
2024-04-15 41.89 41.89 40.55 40.55 0.0M
2024-04-12 41.90 41.90 41.28 41.38 0.0M
2024-04-11 42.05 42.65 41.95 42.62 0.0M
2024-04-10 41.50 41.84 41.45 41.79 0.0M
2024-04-09 42.31 42.34 41.56 42.07 0.0M
2024-04-08 42.45 42.45 42.00 42.08 0.0M
2024-04-05 42.02 42.45 42.01 42.26 0.0M
2024-04-04 43.38 43.38 41.79 41.79 0.0M
2024-04-03 42.40 43.16 42.40 42.86 0.0M
2024-04-02 42.69 42.83 42.31 42.80 0.0M
2024-04-01 43.35 43.84 43.25 43.42 0.0M
2024-03-28 43.21 43.53 43.14 43.24 0.0M
2024-03-27 43.64 43.64 42.85 43.13 0.0M
2024-03-26 43.74 43.81 43.27 43.27 0.0M
2024-03-25 42.99 43.67 42.99 43.50 0.0M
2024-03-22 43.19 43.58 43.17 43.37 0.0M
2024-03-21 43.61 43.83 43.26 43.26 0.0M
2024-03-20 42.28 42.74 42.06 42.64 0.0M
2024-03-19 41.76 42.22 41.32 42.09 0.0M
2024-03-18 43.08 43.08 42.18 42.39 0.0M
2024-03-15 42.43 42.72 42.42 42.42 0.0M
2024-03-14 43.37 43.51 42.58 42.79 0.0M
2024-03-13 43.62 43.67 43.22 43.54 0.0M
2024-03-12 43.52 43.90 43.01 43.83 0.0M
2024-03-11 43.09 43.35 42.67 42.99 0.0M
2024-03-08 44.79 45.28 43.28 43.49 0.0M
2024-03-07 44.41 44.62 43.98 44.60 0.0M
2024-03-06 44.40 44.40 43.78 43.98 0.0M
2024-03-05 43.54 43.54 42.69 43.06 0.0M
2024-03-04 43.92 44.52 43.71 44.02 0.0M
2024-03-01 42.81 43.43 42.76 43.36 0.0M
2024-02-29 42.00 42.68 42.00 42.68 0.0M
2024-02-28 42.94 42.94 41.61 41.90 0.1M
2024-02-27 42.13 42.28 41.96 42.10 0.0M
2024-02-26 41.88 42.30 41.75 41.96 0.0M
2024-02-23 42.01 42.21 41.41 41.66 0.0M
2024-02-22 41.02 41.85 40.76 41.73 0.0M
2024-02-21 39.47 39.66 39.07 39.46 0.0M
2024-02-20 41.17 41.17 40.06 40.71 0.0M
2024-02-16 42.23 42.30 41.47 41.47 0.0M
2024-02-15 42.52 42.52 41.98 42.23 0.0M
2024-02-14 41.90 42.26 41.73 42.25 0.0M
2024-02-13 40.85 41.63 40.44 41.39 0.1M
2024-02-12 42.44 42.64 42.05 42.12 0.0M
2024-02-09 41.77 42.41 41.77 42.36 0.0M
2024-02-08 41.15 41.66 41.12 41.46 0.0M
2024-02-07 40.72 41.14 40.61 41.12 0.0M
2024-02-06 40.72 40.72 39.66 40.22 0.0M
2024-02-05 40.40 40.60 40.00 40.51 0.1M
2024-02-02 39.91 40.45 39.74 40.33 0.0M
2024-02-01 39.05 39.53 39.05 39.50 0.0M
2024-01-31 39.23 39.37 38.81 38.81 0.1M
2024-01-30 40.16 40.16 39.77 39.95 0.0M
2024-01-29 39.62 40.14 39.53 40.13 0.0M
2024-01-26 39.53 39.75 39.31 39.48 0.1M
2024-01-25 40.66 40.66 39.74 39.97 0.1M
2024-01-24 40.05 40.45 39.82 39.91 0.0M
2024-01-23 39.61 39.64 39.34 39.64 0.0M
2024-01-22 39.62 39.77 39.33 39.52 0.0M
2024-01-19 38.38 39.10 38.29 39.07 0.0M
2024-01-18 37.84 38.07 37.66 38.03 0.0M
2024-01-17 37.43 37.48 37.04 37.48 0.0M
2024-01-16 37.45 37.90 37.44 37.69 0.0M
2024-01-12 37.58 37.64 37.46 37.46 0.0M
2024-01-11 37.50 37.58 36.99 37.48 0.0M
2024-01-10 36.96 37.25 36.87 37.22 0.1M
2024-01-09 36.36 36.95 36.36 36.83 0.0M
2024-01-08 35.57 36.57 35.57 36.57 0.0M
2024-01-05 35.64 35.64 35.40 35.43 0.0M
2024-01-04 35.26 35.52 35.26 35.29 0.0M
2024-01-03 35.40 35.55 35.28 35.28 0.0M
2024-01-02 36.34 36.34 35.70 35.83 0.0M