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
2022-12-30 37.51 37.53 37.49 37.49 0.2M
2022-12-29 37.51 37.52 37.48 37.51 0.3M
2022-12-28 37.50 37.51 37.48 37.51 0.1M
2022-12-27 37.50 37.50 37.47 37.49 0.1M
2022-12-23 37.49 37.49 37.45 37.48 0.1M
2022-12-22 37.48 37.51 37.46 37.46 0.1M
2022-12-21 37.96 37.96 37.92 37.95 0.3M
2022-12-20 37.95 37.95 37.92 37.92 0.1M
2022-12-19 37.91 37.95 37.91 37.92 0.2M
2022-12-16 37.90 38.02 37.90 37.90 0.2M
2022-12-15 37.89 37.94 37.89 37.93 0.1M
2022-12-14 38.03 38.03 37.90 37.92 0.4M
2022-12-13 38.03 38.03 37.89 37.90 0.1M
2022-12-12 37.89 37.92 37.89 37.92 0.1M
2022-12-09 37.90 37.91 37.88 37.88 0.1M
2022-12-08 37.90 37.92 37.88 37.90 0.1M
2022-12-07 37.91 37.91 37.87 37.90 0.1M
2022-12-06 37.86 37.90 37.86 37.88 0.6M
2022-12-05 37.88 37.90 37.84 37.85 0.2M
2022-12-02 37.85 37.88 37.83 37.88 0.1M
2022-12-01 37.86 37.88 37.84 37.87 0.1M
2022-11-30 37.86 37.86 37.83 37.86 0.1M
2022-11-29 37.87 37.87 37.84 37.86 0.1M
2022-11-28 37.82 37.86 37.82 37.86 0.1M
2022-11-25 37.82 37.86 37.82 37.83 0.0M
2022-11-23 37.81 37.84 37.81 37.84 0.1M
2022-11-22 37.81 37.84 37.81 37.81 0.3M
2022-11-21 37.83 37.85 37.82 37.83 0.1M
2022-11-18 37.83 37.83 37.81 37.83 0.2M
2022-11-17 37.81 37.83 37.80 37.82 0.1M
2022-11-16 37.83 37.83 37.80 37.82 0.1M
2022-11-15 37.81 37.83 37.80 37.82 0.4M
2022-11-14 37.79 37.82 37.79 37.81 1.8M
2022-11-11 37.78 37.82 37.78 37.81 0.1M
2022-11-10 37.78 37.82 37.78 37.80 0.1M
2022-11-09 37.79 37.81 37.77 37.80 0.1M
2022-11-08 37.79 37.80 37.76 37.78 0.2M
2022-11-07 37.77 37.79 37.77 37.77 0.4M
2022-11-04 37.75 37.79 37.75 37.76 0.2M
2022-11-03 37.74 37.78 37.74 37.76 0.3M
2022-11-02 37.77 37.77 37.74 37.76 0.2M
2022-11-01 37.74 37.77 37.74 37.77 0.2M
2022-10-31 37.73 37.77 37.73 37.77 0.1M
2022-10-28 37.85 37.85 37.74 37.77 0.2M
2022-10-27 37.76 37.76 37.73 37.75 0.2M
2022-10-26 37.74 37.75 37.72 37.74 0.3M
2022-10-25 37.72 37.75 37.72 37.73 0.1M
2022-10-24 37.75 37.75 37.70 37.73 0.7M
2022-10-21 37.73 37.73 37.71 37.73 0.2M
2022-10-20 37.71 37.72 37.71 37.72 0.1M
2022-10-19 37.73 37.73 37.71 37.71 0.1M
2022-10-18 37.71 37.73 37.68 37.73 0.5M
2022-10-17 37.77 37.77 37.71 37.71 2.1M
2022-10-14 37.72 37.72 37.70 37.71 0.2M
2022-10-13 37.70 37.72 37.70 37.70 0.2M
2022-10-12 37.70 37.72 37.70 37.70 0.3M
2022-10-11 37.72 37.72 37.68 37.70 0.4M
2022-10-10 37.69 37.72 37.69 37.72 0.2M
2022-10-07 37.70 37.70 37.68 37.69 0.6M
2022-10-06 37.70 37.70 37.67 37.68 0.4M
2022-10-05 37.68 37.71 37.68 37.71 0.2M
2022-10-04 37.66 37.70 37.66 37.68 0.2M
2022-10-03 37.69 37.70 37.67 37.69 0.4M
2022-09-30 37.68 37.70 37.66 37.66 0.5M
2022-09-29 37.69 37.70 37.67 37.70 0.1M
2022-09-28 37.66 37.70 37.66 37.68 0.1M
2022-09-27 37.69 37.69 37.67 37.69 0.2M
2022-09-26 37.66 37.70 37.66 37.69 0.2M
2022-09-23 37.67 37.68 37.66 37.66 0.3M
2022-09-22 37.65 37.68 37.65 37.67 0.1M
2022-09-21 37.68 37.68 37.65 37.66 0.2M
2022-09-20 37.67 37.68 37.65 37.66 0.2M
2022-09-19 37.64 37.67 37.64 37.66 0.1M
2022-09-16 37.66 37.68 37.64 37.67 0.1M
2022-09-15 37.64 37.66 37.63 37.66 0.3M
2022-09-14 37.63 37.65 37.63 37.63 0.1M
2022-09-13 37.63 37.66 37.62 37.63 0.1M
2022-09-12 37.63 37.66 37.63 37.65 0.1M
2022-09-09 37.62 37.66 37.62 37.65 0.1M
2022-09-08 37.62 37.65 37.61 37.62 0.2M
2022-09-07 37.64 37.64 37.62 37.63 0.0M
2022-09-06 37.64 37.64 37.62 37.63 0.1M
2022-09-02 37.63 37.63 37.60 37.62 0.1M
2022-09-01 37.61 37.62 37.60 37.61 0.1M
2022-08-31 37.60 37.62 37.59 37.60 0.1M
2022-08-30 37.62 37.64 37.60 37.60 0.1M
2022-08-29 37.61 37.62 37.60 37.60 0.1M
2022-08-26 37.60 37.61 37.60 37.61 0.1M
2022-08-25 37.61 37.61 37.59 37.60 0.1M
2022-08-24 37.60 37.63 37.59 37.60 0.1M
2022-08-23 37.59 37.61 37.59 37.59 0.1M
2022-08-22 37.59 37.62 37.59 37.59 0.1M
2022-08-19 37.60 37.60 37.58 37.59 0.1M
2022-08-18 37.61 37.62 37.58 37.60 0.2M
2022-08-17 37.58 37.61 37.58 37.60 0.1M
2022-08-16 37.60 37.61 37.58 37.60 0.2M
2022-08-15 37.58 37.62 37.58 37.61 0.3M
2022-08-12 37.61 37.61 37.57 37.59 1.1M
2022-08-11 37.57 37.60 37.57 37.60 0.1M
2022-08-10 37.60 37.60 37.57 37.57 0.1M
2022-08-09 37.57 37.59 37.57 37.59 0.1M
2022-08-08 37.58 37.59 37.57 37.57 0.1M
2022-08-05 37.56 37.61 37.56 37.60 0.7M
2022-08-04 37.56 37.59 37.56 37.59 0.1M
2022-08-03 37.55 37.59 37.55 37.56 0.1M
2022-08-02 37.56 37.59 37.56 37.59 0.1M
2022-08-01 37.54 37.59 37.54 37.56 0.1M
2022-07-29 37.57 37.58 37.55 37.55 0.1M
2022-07-28 37.57 37.57 37.56 37.56 0.1M
2022-07-27 37.57 37.57 37.56 37.56 0.1M
2022-07-26 37.57 37.58 37.55 37.57 0.2M
2022-07-25 37.55 37.57 37.55 37.57 0.1M
2022-07-22 37.55 37.57 37.54 37.56 0.3M
2022-07-21 37.56 37.57 37.54 37.57 0.1M
2022-07-20 37.54 37.57 37.54 37.56 0.1M
2022-07-19 37.56 37.56 37.54 37.56 0.1M
2022-07-18 37.54 37.57 37.54 37.57 0.2M
2022-07-15 37.55 37.56 37.54 37.55 0.1M
2022-07-14 37.54 37.56 37.54 37.55 0.2M
2022-07-13 37.56 37.56 37.54 37.55 0.1M
2022-07-12 37.56 37.57 37.54 37.56 0.2M
2022-07-11 37.54 37.56 37.54 37.56 0.1M
2022-07-08 37.54 37.56 37.54 37.56 0.1M
2022-07-07 37.56 37.56 37.52 37.56 0.2M
2022-07-06 37.56 37.56 37.53 37.53 0.1M
2022-07-05 37.56 37.56 37.54 37.56 1.0M
2022-07-01 37.56 37.56 37.54 37.56 0.3M
2022-06-30 37.55 37.57 37.54 37.56 0.2M
2022-06-29 37.57 37.57 37.53 37.54 0.2M
2022-06-28 37.53 37.56 37.52 37.55 0.2M
2022-06-27 37.58 37.58 37.53 37.55 1.5M
2022-06-24 37.56 37.56 37.54 37.56 0.6M
2022-06-23 37.53 37.57 37.53 37.56 2.1M
2022-06-22 37.53 37.55 37.53 37.55 0.1M
2022-06-21 37.56 37.56 37.53 37.55 0.2M
2022-06-17 37.55 37.56 37.52 37.54 0.3M
2022-06-16 37.51 37.54 37.51 37.53 0.4M
2022-06-15 37.53 37.54 37.51 37.54 0.3M
2022-06-14 37.55 37.55 37.52 37.52 0.3M
2022-06-13 37.53 37.56 37.52 37.56 0.8M
2022-06-10 37.52 37.54 37.52 37.54 0.2M
2022-06-09 37.53 37.54 37.53 37.54 0.1M
2022-06-08 37.52 37.55 37.52 37.53 0.2M
2022-06-07 37.53 37.54 37.52 37.52 0.2M
2022-06-06 37.55 37.55 37.53 37.53 0.2M
2022-06-03 37.53 37.55 37.53 37.55 0.2M
2022-06-02 37.53 37.55 37.53 37.55 0.2M
2022-06-01 37.53 37.55 37.53 37.55 0.3M
2022-05-31 37.55 37.55 37.52 37.55 0.2M
2022-05-27 37.55 37.55 37.53 37.54 0.1M
2022-05-26 37.53 37.55 37.53 37.53 0.2M
2022-05-25 37.53 37.55 37.53 37.53 0.2M
2022-05-24 37.53 37.55 37.53 37.53 0.2M
2022-05-23 37.53 37.55 37.53 37.53 0.2M
2022-05-20 37.52 37.57 37.52 37.53 0.5M
2022-05-19 37.53 37.55 37.52 37.54 0.7M
2022-05-18 37.50 37.55 37.48 37.53 0.2M
2022-05-17 37.53 37.56 37.52 37.52 0.2M
2022-05-16 37.56 37.56 37.52 37.53 0.3M
2022-05-13 37.53 37.59 37.52 37.53 0.4M
2022-05-12 37.55 37.56 37.52 37.53 0.8M
2022-05-11 37.53 37.55 37.52 37.54 0.9M
2022-05-10 37.54 37.60 37.52 37.54 1.0M
2022-05-09 37.53 37.55 37.53 37.54 2.5M
2022-05-06 37.57 37.57 37.53 37.53 2.1M
2022-05-05 37.52 37.55 37.52 37.53 0.8M
2022-05-04 37.53 37.56 37.52 37.53 1.5M
2022-05-03 37.53 37.56 37.51 37.53 1.4M
2022-05-02 37.50 37.57 37.50 37.54 0.8M
2022-04-29 37.56 37.58 37.50 37.50 0.2M
2022-04-28 37.37 37.65 37.12 37.52 0.1M
2022-04-27 37.10 37.35 37.04 37.08 0.2M
2022-04-26 37.47 37.51 37.06 37.08 0.2M
2022-04-25 37.38 37.59 37.17 37.56 0.2M
2022-04-22 37.98 37.98 37.46 37.46 0.2M
2022-04-21 38.42 38.51 37.98 37.99 0.1M
2022-04-20 38.35 38.41 38.22 38.31 0.1M
2022-04-19 37.64 38.36 37.64 38.28 0.1M
2022-04-18 37.60 37.85 37.50 37.67 0.1M
2022-04-14 38.16 38.25 37.67 37.69 0.1M
2022-04-13 37.73 38.22 37.71 38.16 0.2M
2022-04-12 38.17 38.36 37.60 37.74 0.2M
2022-04-11 38.25 38.31 37.84 37.89 0.1M
2022-04-08 38.56 38.78 38.40 38.53 0.2M
2022-04-07 38.36 38.79 38.21 38.62 0.1M
2022-04-06 38.42 38.65 38.22 38.45 0.3M
2022-04-05 39.21 39.42 38.74 38.83 0.1M
2022-04-04 38.99 39.33 38.97 39.30 0.1M
2022-04-01 39.03 39.03 38.68 38.98 0.1M
2022-03-31 39.45 39.48 38.84 38.84 0.1M
2022-03-30 39.61 39.69 39.31 39.47 0.4M
2022-03-29 39.58 39.78 39.40 39.70 0.2M
2022-03-28 38.89 39.25 38.78 39.23 0.2M
2022-03-25 38.94 38.98 38.78 38.96 0.1M
2022-03-24 38.67 38.88 38.61 38.88 0.1M
2022-03-23 38.73 38.79 38.58 38.60 0.1M
2022-03-22 38.70 38.87 38.70 38.82 0.1M
2022-03-21 38.58 38.70 38.45 38.62 0.1M
2022-03-18 38.31 38.63 38.30 38.61 0.1M
2022-03-17 38.19 38.41 38.07 38.40 0.1M
2022-03-16 37.94 38.18 37.70 38.16 0.1M
2022-03-15 37.43 37.78 37.43 37.74 0.1M
2022-03-14 37.49 37.69 37.31 37.35 0.1M
2022-03-11 37.83 37.90 37.49 37.50 0.2M
2022-03-10 37.58 37.77 37.52 37.71 0.1M
2022-03-09 37.69 37.92 37.61 37.80 0.3M
2022-03-08 37.50 37.82 37.27 37.33 0.3M
2022-03-07 38.02 38.02 37.47 37.49 0.2M
2022-03-04 38.17 38.17 37.81 38.03 0.3M
2022-03-03 38.37 38.40 38.11 38.19 0.2M
2022-03-02 37.93 38.35 37.93 38.30 0.6M
2022-03-01 38.20 38.25 37.80 37.96 0.4M
2022-02-28 38.08 38.28 37.96 38.21 0.4M
2022-02-25 37.53 38.27 37.49 38.27 0.2M
2022-02-24 35.94 37.49 35.83 37.44 0.3M
2022-02-23 37.80 37.88 36.86 36.87 0.2M
2022-02-22 37.80 38.06 37.23 37.57 0.4M
2022-02-18 38.24 38.35 37.77 37.96 0.3M
2022-02-17 38.82 38.82 38.19 38.24 0.1M
2022-02-16 38.82 39.18 38.66 39.07 0.3M
2022-02-15 38.78 39.04 38.78 39.02 0.3M
2022-02-14 38.49 38.61 38.08 38.41 0.1M
2022-02-11 39.30 39.45 38.41 38.54 0.2M
2022-02-10 39.51 40.03 39.14 39.29 0.2M
2022-02-09 39.77 40.03 39.77 40.00 0.1M
2022-02-08 39.11 39.52 38.96 39.45 0.1M
2022-02-07 39.35 39.44 39.02 39.10 1.1M
2022-02-04 39.10 39.60 38.84 39.28 0.1M
2022-02-03 39.44 39.60 38.99 39.06 0.3M
2022-02-02 39.90 40.07 39.63 39.99 0.1M
2022-02-01 39.46 39.68 39.12 39.62 0.1M
2022-01-31 38.58 39.38 38.49 39.36 0.1M
2022-01-28 37.83 38.61 37.48 38.59 0.1M
2022-01-27 38.34 38.62 37.60 37.73 0.2M
2022-01-26 38.57 38.83 37.54 37.93 0.4M
2022-01-25 37.93 38.46 37.42 38.00 0.2M
2022-01-24 37.73 38.50 36.81 38.48 0.3M
2022-01-21 38.94 39.20 38.34 38.38 0.3M
2022-01-20 39.74 40.14 39.05 39.10 0.1M
2022-01-19 40.03 40.18 39.51 39.51 0.1M
2022-01-18 40.23 40.28 39.85 39.95 0.2M
2022-01-14 40.37 40.69 40.24 40.64 0.1M
2022-01-13 41.30 41.37 40.58 40.66 0.1M
2022-01-12 41.25 41.40 41.06 41.20 0.1M
2022-01-11 40.69 41.10 40.47 41.10 0.1M
2022-01-10 40.48 40.73 39.99 40.73 0.2M
2022-01-07 40.96 41.04 40.69 40.77 0.3M
2022-01-06 40.91 41.19 40.79 40.95 0.1M
2022-01-05 41.72 41.82 40.98 40.99 0.1M
2022-01-04 41.91 42.00 41.62 41.78 0.1M
2022-01-03 41.71 41.81 41.53 41.79 0.1M