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
2023-12-29 43.42 43.45 43.14 43.27 0.2M
2023-12-28 43.39 43.50 43.38 43.42 0.1M
2023-12-27 43.36 43.41 43.24 43.38 0.1M
2023-12-26 43.74 43.93 43.72 43.85 0.1M
2023-12-22 43.61 43.82 43.49 43.65 0.1M
2023-12-21 43.50 43.60 43.23 43.56 0.2M
2023-12-20 43.72 43.87 43.12 43.12 0.2M
2023-12-19 43.61 43.78 43.58 43.76 0.3M
2023-12-18 43.44 43.59 43.42 43.50 0.1M
2023-12-15 43.20 43.39 43.13 43.30 0.2M
2023-12-14 43.44 43.50 43.08 43.32 0.7M
2023-12-13 42.65 43.21 42.55 43.18 0.3M
2023-12-12 42.40 42.64 42.30 42.64 0.1M
2023-12-11 42.18 42.44 42.18 42.44 0.1M
2023-12-08 42.02 42.30 42.02 42.27 0.2M
2023-12-07 41.95 42.13 41.91 42.07 0.1M
2023-12-06 42.15 42.15 41.72 41.77 0.5M
2023-12-05 41.76 42.02 41.76 41.91 0.1M
2023-12-04 41.87 41.96 41.73 41.92 0.3M
2023-12-01 41.86 42.22 41.81 42.16 0.3M
2023-11-30 41.75 41.94 41.65 41.92 0.2M
2023-11-29 41.99 42.08 41.73 41.73 0.1M
2023-11-28 41.66 41.90 41.66 41.78 0.1M
2023-11-27 41.78 41.83 41.72 41.77 0.1M
2023-11-24 41.81 41.83 41.77 41.81 0.0M
2023-11-22 41.76 41.91 41.71 41.81 0.3M
2023-11-21 41.64 41.67 41.51 41.62 0.2M
2023-11-20 41.47 41.80 41.40 41.71 0.1M
2023-11-17 41.40 41.48 41.28 41.40 0.1M
2023-11-16 41.28 41.36 41.16 41.36 0.1M
2023-11-15 41.31 41.46 41.24 41.32 0.1M
2023-11-14 40.97 41.36 40.97 41.22 0.4M
2023-11-13 40.35 40.54 40.30 40.43 0.2M
2023-11-10 40.00 40.50 39.93 40.46 0.1M
2023-11-09 40.24 40.27 39.82 39.86 0.2M
2023-11-08 40.15 40.20 40.05 40.18 0.2M
2023-11-07 40.10 40.18 40.03 40.14 0.1M
2023-11-06 40.06 40.11 39.98 40.08 0.2M
2023-11-03 39.95 40.11 39.95 40.03 0.1M
2023-11-02 39.64 39.87 39.64 39.83 0.3M
2023-11-01 39.12 39.54 38.99 39.46 0.4M
2023-10-31 38.88 39.08 38.68 39.04 0.2M
2023-10-30 38.56 38.90 38.52 38.83 0.1M
2023-10-27 38.71 38.71 38.22 38.36 0.1M
2023-10-26 38.93 38.95 38.45 38.51 0.2M
2023-10-25 39.43 39.43 38.94 39.00 0.2M
2023-10-24 39.43 39.67 39.30 39.58 0.1M
2023-10-23 39.16 39.62 39.01 39.27 0.1M
2023-10-20 39.75 39.84 39.35 39.35 0.1M
2023-10-19 40.28 40.42 39.77 39.82 0.2M
2023-10-18 40.60 40.62 40.11 40.18 0.1M
2023-10-17 40.46 40.93 40.41 40.72 0.2M
2023-10-16 40.53 40.81 40.52 40.71 0.1M
2023-10-13 40.61 40.74 40.16 40.30 0.1M
2023-10-12 40.82 40.84 40.30 40.53 0.1M
2023-10-11 40.73 40.79 40.47 40.78 0.2M
2023-10-10 40.46 40.84 40.43 40.60 0.2M
2023-10-09 39.94 40.43 39.89 40.36 0.1M
2023-10-06 39.49 40.27 39.32 40.12 0.1M
2023-10-05 39.61 39.73 39.36 39.66 0.2M
2023-10-04 39.47 39.81 39.31 39.69 1.2M
2023-10-03 39.67 39.85 39.25 39.41 0.2M
2023-10-02 39.82 40.04 39.67 39.91 0.2M
2023-09-29 40.25 40.34 39.80 39.96 0.2M
2023-09-28 39.72 40.19 39.70 40.02 0.2M
2023-09-27 40.00 40.00 39.46 39.77 0.2M
2023-09-26 40.09 40.13 39.72 39.80 0.2M
2023-09-25 40.13 40.40 40.05 40.35 0.1M
2023-09-22 40.37 40.56 40.19 40.19 0.2M
2023-09-21 40.67 40.73 40.30 40.31 0.1M
2023-09-20 41.44 41.52 40.95 40.97 0.1M
2023-09-19 41.40 41.42 41.10 41.35 0.1M
2023-09-18 41.43 41.57 41.33 41.44 0.1M
2023-09-15 41.78 41.81 41.38 41.40 0.2M
2023-09-14 41.75 42.00 41.70 41.95 0.1M
2023-09-13 41.50 41.68 41.38 41.57 0.3M
2023-09-12 41.65 41.76 41.47 41.54 0.1M
2023-09-11 41.65 41.78 41.58 41.74 0.2M
2023-09-08 41.39 41.62 41.38 41.49 0.1M
2023-09-07 41.29 41.50 41.22 41.39 0.1M
2023-09-06 41.70 41.85 41.34 41.54 0.1M
2023-09-05 41.97 42.00 41.81 41.83 0.1M
2023-09-01 42.20 42.23 41.87 41.99 0.2M
2023-08-31 42.05 42.17 41.89 41.89 0.1M
2023-08-30 41.89 42.07 41.82 42.02 0.1M
2023-08-29 41.17 41.87 41.17 41.84 0.1M
2023-08-28 41.13 41.28 41.05 41.25 0.1M
2023-08-25 40.89 41.09 40.51 40.98 0.1M
2023-08-24 41.38 41.45 40.71 40.71 0.1M
2023-08-23 40.90 41.32 40.85 41.22 0.1M
2023-08-22 41.11 41.11 40.75 40.82 0.1M
2023-08-21 40.77 40.98 40.56 40.80 0.2M
2023-08-18 40.37 40.76 40.37 40.62 0.3M
2023-08-17 41.01 41.11 40.60 40.65 0.2M
2023-08-16 41.17 41.34 40.93 40.93 0.1M
2023-08-15 41.60 41.63 41.21 41.22 0.1M
2023-08-14 41.42 41.72 41.37 41.70 0.1M
2023-08-11 41.41 41.59 41.31 41.47 0.2M
2023-08-10 41.63 42.03 41.43 41.54 0.1M
2023-08-09 41.82 41.82 41.45 41.49 0.1M
2023-08-08 41.74 41.83 41.48 41.82 0.2M
2023-08-07 41.78 42.00 41.74 42.00 0.1M
2023-08-04 42.00 42.19 41.57 41.64 0.3M
2023-08-03 41.78 41.97 41.63 41.83 0.1M
2023-08-02 42.33 42.33 41.87 41.91 0.1M
2023-08-01 42.55 42.60 42.42 42.50 0.3M
2023-07-31 42.57 42.76 42.50 42.63 0.3M
2023-07-28 42.46 42.63 42.39 42.58 0.1M
2023-07-27 42.71 42.79 42.08 42.16 0.2M
2023-07-26 42.36 42.54 42.24 42.40 0.1M
2023-07-25 42.25 42.55 42.25 42.39 0.2M
2023-07-24 42.19 42.40 42.15 42.29 0.1M
2023-07-21 42.26 42.32 42.12 42.12 0.1M
2023-07-20 42.26 42.39 42.06 42.11 0.1M
2023-07-19 42.42 42.51 42.33 42.38 0.1M
2023-07-18 42.01 42.39 41.96 42.29 0.1M
2023-07-17 41.82 42.09 41.82 42.02 0.1M
2023-07-14 41.98 42.06 41.79 41.90 0.4M
2023-07-13 41.69 41.95 41.69 41.89 0.1M
2023-07-12 41.53 41.69 41.44 41.53 0.2M
2023-07-11 40.99 41.26 40.97 41.24 0.1M
2023-07-10 40.79 40.98 40.76 40.94 0.1M
2023-07-07 40.81 41.26 40.81 40.84 0.1M
2023-07-06 40.99 41.01 40.71 40.94 0.2M
2023-07-05 41.22 41.37 41.22 41.32 0.1M
2023-07-03 41.31 41.39 41.25 41.33 0.1M
2023-06-30 41.01 41.39 41.01 41.30 0.3M
2023-06-29 40.60 40.84 40.60 40.84 0.1M
2023-06-28 40.56 40.74 40.48 40.64 0.1M
2023-06-27 40.27 40.71 40.24 40.64 0.2M
2023-06-26 40.26 40.48 40.19 40.21 0.1M
2023-06-23 40.33 40.53 40.31 40.35 0.1M
2023-06-22 40.35 40.69 40.35 40.69 0.1M
2023-06-21 40.61 40.70 40.48 40.56 0.1M
2023-06-20 40.78 40.85 40.54 40.77 0.1M
2023-06-16 41.32 41.32 40.92 40.94 0.1M
2023-06-15 40.56 41.22 40.54 41.11 0.1M
2023-06-14 40.54 40.76 40.28 40.54 0.3M
2023-06-13 40.45 40.60 40.40 40.53 0.1M
2023-06-12 39.96 40.29 39.95 40.29 0.1M
2023-06-09 39.96 40.11 39.83 39.93 0.1M
2023-06-08 39.53 39.90 39.53 39.87 0.2M
2023-06-07 39.70 39.90 39.56 39.59 0.2M
2023-06-06 39.60 39.79 39.55 39.76 0.1M
2023-06-05 39.75 39.90 39.61 39.70 0.4M
2023-06-02 39.43 39.81 39.40 39.76 0.1M
2023-06-01 38.79 39.28 38.71 39.14 0.2M
2023-05-31 38.81 38.92 38.65 38.80 0.1M
2023-05-30 39.11 39.19 38.89 39.00 0.1M
2023-05-26 38.58 39.06 38.58 38.98 0.1M
2023-05-25 38.56 38.61 38.31 38.48 0.1M
2023-05-24 38.28 38.32 38.07 38.16 0.2M
2023-05-23 38.76 38.83 38.44 38.49 0.1M
2023-05-22 38.97 39.03 38.78 38.90 0.1M
2023-05-19 38.90 39.08 38.77 38.89 0.1M
2023-05-18 38.56 38.97 38.51 38.97 0.2M
2023-05-17 38.24 38.62 38.16 38.54 0.1M
2023-05-16 38.26 38.31 38.12 38.12 0.1M
2023-05-15 38.15 38.38 38.11 38.33 0.1M
2023-05-12 38.24 38.43 37.99 38.22 0.1M
2023-05-11 38.15 38.31 38.08 38.27 0.1M
2023-05-10 38.29 38.47 38.00 38.33 0.2M
2023-05-09 38.15 38.27 38.15 38.18 0.1M
2023-05-08 38.23 38.37 38.21 38.33 0.1M
2023-05-05 37.93 38.42 37.93 38.30 0.1M
2023-05-04 37.73 37.80 37.52 37.62 0.2M
2023-05-03 38.10 38.45 37.88 37.91 0.1M
2023-05-02 38.43 38.48 37.90 38.17 0.1M
2023-05-01 38.61 38.76 38.58 38.59 0.1M
2023-04-28 38.18 38.62 38.18 38.61 0.1M
2023-04-27 37.86 38.33 37.79 38.30 0.1M
2023-04-26 37.87 37.89 37.50 37.59 0.1M
2023-04-25 38.15 38.21 37.71 37.71 0.1M
2023-04-24 38.19 38.36 38.14 38.33 0.2M
2023-04-21 38.31 38.33 38.13 38.30 0.1M
2023-04-20 38.10 38.43 38.10 38.27 0.1M
2023-04-19 38.20 38.55 38.20 38.47 0.1M
2023-04-18 38.55 38.61 38.37 38.49 0.1M
2023-04-17 38.22 38.44 38.20 38.44 0.1M
2023-04-14 38.36 38.55 38.09 38.34 0.1M
2023-04-13 37.99 38.44 37.99 38.40 0.1M
2023-04-12 38.17 38.29 37.87 37.92 0.1M
2023-04-11 38.10 38.19 37.99 38.07 0.2M
2023-04-10 37.70 38.07 37.70 38.07 0.1M
2023-04-06 37.71 38.05 37.71 38.00 0.1M
2023-04-05 37.93 37.99 37.74 37.87 0.1M
2023-04-04 38.33 38.33 37.86 37.96 0.1M
2023-04-03 37.98 38.21 37.96 38.21 0.1M
2023-03-31 37.55 38.07 37.55 38.07 0.2M
2023-03-30 37.44 37.55 37.34 37.52 0.2M
2023-03-29 37.18 37.32 37.05 37.30 0.2M
2023-03-28 36.80 36.85 36.59 36.74 0.1M
2023-03-27 36.87 37.04 36.68 36.84 0.1M
2023-03-24 36.38 36.78 36.24 36.78 0.1M
2023-03-23 36.76 37.09 36.31 36.55 0.1M
2023-03-22 37.04 37.41 36.47 36.47 0.1M
2023-03-21 36.76 37.12 36.76 37.02 0.1M
2023-03-20 36.27 36.63 36.27 36.56 0.2M
2023-03-17 36.62 36.62 36.12 36.27 0.1M
2023-03-16 35.75 36.72 35.75 36.66 0.2M
2023-03-15 35.61 36.04 35.53 36.01 0.2M
2023-03-14 36.18 36.41 35.86 36.26 0.2M
2023-03-13 35.34 36.12 35.22 35.74 0.2M
2023-03-10 36.18 36.37 35.60 35.72 0.4M
2023-03-09 36.95 37.17 36.16 36.25 0.2M
2023-03-08 36.86 37.00 36.74 36.93 0.1M
2023-03-07 37.42 37.47 36.84 36.89 0.3M
2023-03-06 37.55 37.72 37.41 37.48 0.1M
2023-03-03 36.95 37.43 36.95 37.41 0.1M
2023-03-02 36.38 36.90 36.35 36.80 0.1M
2023-03-01 36.76 36.76 36.46 36.56 0.1M
2023-02-28 36.85 36.98 36.72 36.75 0.4M
2023-02-27 36.87 37.15 36.75 36.84 0.2M
2023-02-24 36.79 36.79 36.47 36.70 0.2M
2023-02-23 37.05 37.23 36.70 37.09 0.1M
2023-02-22 36.97 37.19 36.78 36.91 0.2M
2023-02-21 37.34 37.42 36.94 36.97 0.1M
2023-02-17 37.60 37.73 37.43 37.72 0.2M
2023-02-16 37.78 38.24 37.78 37.84 0.1M
2023-02-15 37.95 38.34 37.95 38.33 0.3M
2023-02-14 38.07 38.45 37.86 38.19 0.1M
2023-02-13 37.76 38.24 37.76 38.24 0.1M
2023-02-10 37.62 37.81 37.54 37.78 0.1M
2023-02-09 38.42 38.42 37.61 37.72 0.2M
2023-02-08 38.21 38.39 37.98 38.03 0.2M
2023-02-07 37.98 38.57 37.78 38.46 0.8M
2023-02-06 37.95 38.08 37.84 37.97 0.3M
2023-02-03 38.10 38.63 38.10 38.23 0.3M
2023-02-02 38.28 38.75 38.27 38.62 0.6M
2023-02-01 37.59 38.30 37.31 38.07 0.2M
2023-01-31 37.05 37.68 37.05 37.68 0.4M
2023-01-30 37.33 37.52 37.09 37.12 0.8M
2023-01-27 37.60 37.61 37.58 37.58 0.8M
2023-01-26 37.60 37.60 37.56 37.57 0.8M
2023-01-25 37.59 37.60 37.58 37.60 0.2M
2023-01-24 37.56 37.60 37.56 37.58 0.4M
2023-01-23 37.55 37.60 37.55 37.59 0.2M
2023-01-20 37.56 37.59 37.56 37.58 0.3M
2023-01-19 37.57 37.57 37.54 37.56 0.2M
2023-01-18 37.53 37.58 37.47 37.57 0.2M
2023-01-17 37.57 37.58 37.53 37.56 0.2M
2023-01-13 37.54 37.56 37.52 37.55 0.3M
2023-01-12 37.54 37.55 37.52 37.55 0.3M
2023-01-11 37.51 37.55 37.51 37.55 0.6M
2023-01-10 37.51 37.54 37.51 37.51 0.1M
2023-01-09 37.50 37.54 37.50 37.54 0.1M
2023-01-06 37.49 37.54 37.49 37.51 0.2M
2023-01-05 37.53 37.53 37.50 37.53 0.2M
2023-01-04 37.49 37.52 37.49 37.52 0.1M
2023-01-03 37.50 37.53 37.50 37.50 0.1M