Pacer Trendpilot™ US Large Cap ETF

PTLC
🏛️ usa →
54.42
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
2021-12-31 41.63 41.72 41.54 41.54 0.1M
2021-12-30 41.84 41.93 41.64 41.68 0.1M
2021-12-29 41.74 41.87 41.67 41.80 0.1M
2021-12-28 41.80 41.89 41.67 41.76 0.2M
2021-12-27 41.31 41.75 41.31 41.74 0.2M
2021-12-23 41.03 41.31 41.03 41.20 0.0M
2021-12-22 40.82 41.25 40.82 41.23 0.1M
2021-12-21 40.44 40.83 40.28 40.83 0.1M
2021-12-20 40.11 40.15 39.79 40.10 0.2M
2021-12-17 40.69 40.95 40.44 40.56 0.1M
2021-12-16 41.51 41.52 40.87 40.99 0.1M
2021-12-15 40.72 41.38 40.51 41.38 0.1M
2021-12-14 40.67 40.90 40.47 40.70 0.1M
2021-12-13 41.31 41.31 40.98 40.98 0.1M
2021-12-10 41.25 41.37 41.04 41.37 0.1M
2021-12-09 41.17 41.23 40.97 40.98 0.1M
2021-12-08 41.19 41.30 41.04 41.29 0.1M
2021-12-07 40.81 41.22 40.81 41.14 0.1M
2021-12-06 40.11 40.51 39.88 40.32 0.1M
2021-12-03 40.33 40.34 39.47 39.84 0.1M
2021-12-02 39.64 40.36 39.64 40.21 0.1M
2021-12-01 40.59 40.85 39.63 39.63 0.1M
2021-11-30 40.60 40.78 40.04 40.13 0.1M
2021-11-29 40.80 41.01 40.61 40.89 0.1M
2021-11-26 40.59 40.74 40.29 40.40 0.1M
2021-11-24 41.02 41.28 40.93 41.28 0.0M
2021-11-23 41.06 41.23 40.85 41.19 0.1M
2021-11-22 41.39 41.61 41.12 41.12 0.2M
2021-11-19 41.30 41.37 41.20 41.24 0.1M
2021-11-18 41.21 41.31 41.01 41.30 0.1M
2021-11-17 41.20 41.25 41.11 41.13 0.1M
2021-11-16 41.05 41.36 41.05 41.22 0.1M
2021-11-15 41.22 41.22 41.01 41.07 0.1M
2021-11-12 40.90 41.10 40.82 41.07 0.0M
2021-11-11 40.90 40.90 40.79 40.79 0.0M
2021-11-10 40.96 41.08 40.62 40.79 0.1M
2021-11-09 41.24 41.27 40.96 41.07 0.1M
2021-11-08 41.30 41.32 41.17 41.24 0.1M
2021-11-05 41.27 41.37 41.06 41.20 0.1M
2021-11-04 40.89 41.07 40.89 41.05 0.1M
2021-11-03 40.59 40.90 40.53 40.84 0.1M
2021-11-02 40.46 40.65 40.46 40.61 0.1M
2021-11-01 40.44 40.50 40.30 40.44 0.1M
2021-10-29 40.10 40.41 40.10 40.39 0.1M
2021-10-28 40.09 40.30 40.06 40.30 0.0M
2021-10-27 40.17 40.19 39.91 39.92 0.1M
2021-10-26 40.15 40.31 40.06 40.11 0.1M
2021-10-25 39.91 40.09 39.81 40.03 0.1M
2021-10-22 39.87 39.95 39.68 39.85 0.1M
2021-10-21 39.66 39.91 39.66 39.87 0.1M
2021-10-20 39.69 39.81 39.68 39.75 0.1M
2021-10-19 39.49 39.65 39.44 39.65 0.1M
2021-10-18 39.05 39.36 39.00 39.35 0.1M
2021-10-15 39.12 39.24 39.08 39.19 0.0M
2021-10-14 38.59 38.93 38.59 38.91 0.1M
2021-10-13 38.26 38.29 37.98 38.26 0.1M
2021-10-12 38.33 38.35 38.11 38.16 0.1M
2021-10-11 38.45 38.71 38.24 38.24 0.1M
2021-10-08 38.63 38.80 38.47 38.50 0.1M
2021-10-07 38.53 38.84 38.53 38.57 0.1M
2021-10-06 37.77 38.27 37.63 38.26 0.1M
2021-10-05 37.82 38.31 37.78 38.08 0.1M
2021-10-04 38.07 38.15 37.52 37.72 0.2M
2021-10-01 37.89 38.35 37.59 38.16 0.1M
2021-09-30 38.32 38.39 37.73 37.73 0.1M
2021-09-29 38.31 38.44 38.18 38.21 0.1M
2021-09-28 38.64 38.68 38.10 38.15 0.1M
2021-09-27 38.99 39.06 38.89 38.92 0.1M
2021-09-24 38.85 39.11 38.85 39.04 0.0M
2021-09-23 38.70 39.13 38.65 38.99 0.1M
2021-09-22 38.38 38.72 38.30 38.52 0.1M
2021-09-21 38.38 38.48 38.12 38.15 0.1M
2021-09-20 38.26 38.41 37.74 38.20 0.1M
2021-09-17 39.18 39.18 38.80 38.85 0.1M
2021-09-16 39.23 39.28 38.95 39.20 0.1M
2021-09-15 39.01 39.32 38.92 39.25 0.1M
2021-09-14 39.29 39.29 38.88 38.95 0.1M
2021-09-13 39.32 39.32 38.97 39.16 0.0M
2021-09-10 39.55 39.55 39.07 39.08 0.1M
2021-09-09 39.54 39.69 39.35 39.36 0.1M
2021-09-08 39.53 39.61 39.38 39.53 0.1M
2021-09-07 39.69 39.69 39.55 39.59 0.1M
2021-09-03 39.66 39.79 39.63 39.73 0.0M
2021-09-02 39.74 39.81 39.66 39.74 0.0M
2021-09-01 39.68 39.76 39.62 39.63 0.1M
2021-08-31 39.70 39.71 39.59 39.62 0.1M
2021-08-30 39.55 39.74 39.55 39.67 0.1M
2021-08-27 39.23 39.54 39.23 39.50 0.1M
2021-08-26 39.33 39.37 39.14 39.14 0.1M
2021-08-25 39.35 39.43 39.30 39.38 0.1M
2021-08-24 39.33 39.36 39.27 39.29 0.1M
2021-08-23 39.09 39.33 39.08 39.23 0.1M
2021-08-20 38.65 38.94 38.59 38.90 0.1M
2021-08-19 38.24 38.70 38.24 38.59 0.1M
2021-08-18 38.85 39.01 38.51 38.54 0.1M
2021-08-17 39.00 39.04 38.70 38.95 0.1M
2021-08-16 38.99 39.22 38.89 39.22 0.0M
2021-08-13 39.06 39.14 39.06 39.13 0.2M
2021-08-12 38.90 39.06 38.86 39.05 0.1M
2021-08-11 38.91 38.94 38.85 38.93 0.1M
2021-08-10 38.86 38.90 38.79 38.83 0.1M
2021-08-09 38.80 38.84 38.75 38.79 0.1M
2021-08-06 38.76 38.86 38.76 38.82 0.1M
2021-08-05 38.63 38.76 38.63 38.76 0.1M
2021-08-04 38.56 38.63 38.51 38.53 0.1M
2021-08-03 38.45 38.71 38.29 38.70 0.1M
2021-08-02 38.62 38.69 38.39 38.40 0.1M
2021-07-30 38.42 38.61 38.42 38.47 0.1M
2021-07-29 38.61 38.77 38.61 38.67 0.1M
2021-07-28 38.60 38.63 38.45 38.53 0.1M
2021-07-27 38.58 38.61 38.31 38.53 0.1M
2021-07-26 38.53 38.72 38.53 38.72 0.1M
2021-07-23 38.37 38.65 38.35 38.59 0.1M
2021-07-22 38.15 38.25 38.10 38.22 0.1M
2021-07-21 37.95 38.16 37.95 38.15 0.2M
2021-07-20 37.40 37.96 37.36 37.86 0.1M
2021-07-19 37.40 37.48 37.06 37.31 0.2M
2021-07-16 38.30 38.30 37.85 37.87 0.1M
2021-07-15 38.16 38.24 38.00 38.17 0.1M
2021-07-14 38.40 38.46 38.20 38.31 0.1M
2021-07-13 38.31 38.45 38.23 38.25 0.1M
2021-07-12 38.22 38.40 38.22 38.38 0.1M
2021-07-09 37.95 38.27 37.95 38.24 0.1M
2021-07-08 37.60 37.91 37.56 37.80 0.1M
2021-07-07 38.06 38.19 37.90 38.14 0.1M
2021-07-06 38.13 38.14 37.78 38.01 0.1M
2021-07-02 37.90 38.12 37.90 38.09 0.1M
2021-07-01 37.65 37.82 37.65 37.80 0.1M
2021-06-30 37.50 37.66 37.50 37.60 0.1M
2021-06-29 37.57 37.64 37.52 37.57 0.1M
2021-06-28 37.50 37.56 37.42 37.56 0.1M
2021-06-25 37.37 37.50 37.37 37.47 0.1M
2021-06-24 37.29 37.38 37.29 37.35 0.1M
2021-06-23 37.17 37.26 37.12 37.12 0.1M
2021-06-22 36.97 37.25 36.90 37.17 0.2M
2021-06-21 36.58 36.98 36.56 36.97 0.2M
2021-06-18 36.68 36.69 36.44 36.44 0.1M
2021-06-17 36.88 37.04 36.72 36.95 0.1M
2021-06-16 37.18 37.20 36.78 36.94 0.2M
2021-06-15 37.28 37.28 37.11 37.14 0.1M
2021-06-14 37.15 37.24 37.05 37.24 0.1M
2021-06-11 37.14 37.18 37.03 37.15 0.2M
2021-06-10 37.07 37.18 36.96 37.10 0.1M
2021-06-09 37.06 37.07 36.92 36.92 0.1M
2021-06-08 37.02 37.10 36.83 36.98 0.1M
2021-06-07 36.97 37.02 36.87 36.99 0.1M
2021-06-04 36.83 37.04 36.83 37.00 0.1M
2021-06-03 36.63 36.78 36.46 36.68 0.1M
2021-06-02 36.80 36.90 36.74 36.82 0.1M
2021-06-01 37.03 37.03 36.72 36.74 0.1M
2021-05-28 36.86 36.90 36.77 36.77 0.2M
2021-05-27 36.79 36.85 36.72 36.81 0.1M
2021-05-26 36.65 36.75 36.64 36.70 0.1M
2021-05-25 36.78 36.85 36.60 36.65 0.1M
2021-05-24 36.60 36.82 36.54 36.69 0.1M
2021-05-21 36.50 36.65 36.33 36.35 0.1M
2021-05-20 36.05 36.49 36.05 36.36 0.1M
2021-05-19 35.63 36.01 35.55 35.99 0.1M
2021-05-18 36.41 36.44 36.09 36.11 0.1M
2021-05-17 36.37 36.45 36.21 36.39 0.1M
2021-05-14 36.24 36.57 36.22 36.48 0.1M
2021-05-13 35.63 36.12 35.63 35.96 0.1M
2021-05-12 36.07 36.16 35.48 35.52 0.2M
2021-05-11 36.16 36.39 35.98 36.29 0.1M
2021-05-10 37.05 37.06 36.60 36.60 0.1M
2021-05-07 36.77 37.03 36.77 37.00 0.1M
2021-05-06 36.42 36.72 36.27 36.71 0.1M
2021-05-05 36.54 36.59 36.37 36.43 0.2M
2021-05-04 36.44 36.48 36.10 36.40 0.1M
2021-05-03 36.77 36.77 36.60 36.63 0.1M
2021-04-30 36.58 36.67 36.49 36.54 0.1M
2021-04-29 36.81 36.90 36.52 36.82 0.1M
2021-04-28 36.60 36.69 36.55 36.55 0.1M
2021-04-27 36.64 36.64 36.52 36.60 0.1M
2021-04-26 36.56 36.65 36.55 36.61 0.2M
2021-04-23 36.18 36.64 36.17 36.51 0.1M
2021-04-22 36.46 36.52 36.05 36.15 0.1M
2021-04-21 36.03 36.47 36.03 36.44 0.2M
2021-04-20 36.25 36.34 35.98 36.11 0.1M
2021-04-19 36.53 36.53 36.29 36.40 0.1M
2021-04-16 36.56 36.61 36.45 36.55 0.2M
2021-04-15 36.23 36.47 36.23 36.43 0.1M
2021-04-14 36.18 36.28 36.01 36.03 0.2M
2021-04-13 36.05 36.23 36.05 36.18 0.4M
2021-04-12 36.00 36.10 35.95 36.07 0.1M
2021-04-09 35.82 36.07 35.80 36.06 0.1M
2021-04-08 35.72 35.80 35.67 35.80 0.2M
2021-04-07 35.57 35.67 35.55 35.64 0.1M
2021-04-06 35.54 35.70 35.53 35.57 0.2M
2021-04-05 35.38 35.66 35.38 35.60 0.3M
2021-04-01 34.88 35.11 34.88 35.11 0.2M
2021-03-31 34.69 34.89 34.69 34.74 0.1M
2021-03-30 34.56 34.65 34.50 34.59 0.1M
2021-03-29 34.60 34.77 34.45 34.68 0.1M
2021-03-26 34.24 34.75 34.24 34.72 0.1M
2021-03-25 33.85 34.24 33.68 34.17 0.1M
2021-03-24 34.25 34.42 33.99 34.00 0.1M
2021-03-23 34.29 34.48 34.09 34.14 0.1M
2021-03-22 34.14 34.54 34.14 34.42 0.1M
2021-03-19 34.15 34.32 33.93 34.19 0.2M
2021-03-18 34.46 34.66 34.15 34.21 0.1M
2021-03-17 34.44 34.78 34.37 34.71 0.2M
2021-03-16 34.63 34.77 34.55 34.59 0.1M
2021-03-15 34.44 34.68 34.27 34.67 0.2M
2021-03-12 34.22 34.45 34.20 34.44 0.2M
2021-03-11 34.25 34.56 34.21 34.41 0.2M
2021-03-10 34.05 34.18 33.93 34.05 0.1M
2021-03-09 33.72 34.09 33.71 33.84 0.1M
2021-03-08 33.62 33.88 33.38 33.38 0.2M
2021-03-05 33.30 33.62 32.59 33.57 0.2M
2021-03-04 33.36 33.55 32.51 32.90 0.2M
2021-03-03 33.70 33.80 33.35 33.35 0.1M
2021-03-02 34.04 34.07 33.77 33.77 0.1M
2021-03-01 33.68 34.16 33.67 34.03 0.2M
2021-02-26 33.56 33.69 33.07 33.25 0.1M
2021-02-25 34.08 34.26 33.31 33.44 0.1M
2021-02-24 33.81 34.28 33.71 34.27 0.1M
2021-02-23 33.58 34.00 33.26 33.90 0.2M
2021-02-22 33.80 34.04 33.80 33.83 0.1M
2021-02-19 34.25 34.29 34.06 34.08 0.1M
2021-02-18 34.00 34.22 33.89 34.15 0.1M
2021-02-17 34.15 34.32 34.05 34.29 0.2M
2021-02-16 34.41 34.46 34.24 34.28 0.2M
2021-02-12 34.05 34.33 34.03 34.33 0.1M
2021-02-11 34.16 34.23 33.97 34.17 0.2M
2021-02-10 34.21 34.27 33.89 34.08 0.3M
2021-02-09 34.02 34.17 34.02 34.11 0.2M
2021-02-08 34.00 34.16 33.95 34.16 0.2M
2021-02-05 33.89 33.95 33.79 33.88 0.2M
2021-02-04 33.43 33.76 33.43 33.75 0.2M
2021-02-03 33.43 33.54 33.28 33.37 0.2M
2021-02-02 33.23 33.51 33.21 33.34 0.4M
2021-02-01 32.63 32.99 32.52 32.88 0.2M
2021-01-29 32.83 32.93 32.20 32.37 0.3M
2021-01-28 32.87 33.40 32.87 33.02 0.2M
2021-01-27 33.19 33.23 32.53 32.71 0.3M
2021-01-26 33.65 33.72 33.53 33.58 0.2M
2021-01-25 33.44 33.64 33.12 33.61 0.2M
2021-01-22 33.41 33.57 33.40 33.50 0.1M
2021-01-21 33.57 33.67 33.53 33.61 0.3M
2021-01-20 33.31 33.64 33.31 33.58 0.1M
2021-01-19 33.05 33.17 32.97 33.11 0.1M
2021-01-15 32.93 33.03 32.70 32.87 0.3M
2021-01-14 33.26 33.34 33.08 33.11 0.1M
2021-01-13 33.06 33.31 33.06 33.22 0.2M
2021-01-12 33.02 33.22 32.93 33.16 0.3M
2021-01-11 33.04 33.27 33.02 33.13 0.2M
2021-01-08 33.23 33.36 32.99 33.34 0.4M
2021-01-07 32.81 33.21 32.81 33.17 0.3M
2021-01-06 32.28 32.97 32.28 32.67 0.3M
2021-01-05 32.09 32.56 32.09 32.46 0.4M
2021-01-04 32.78 32.84 31.91 32.23 0.7M