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
2024-12-31 53.85 53.86 53.33 53.44 0.3M
2024-12-30 53.66 53.97 53.32 53.67 0.2M
2024-12-27 54.69 54.69 53.90 54.25 0.1M
2024-12-26 55.10 55.30 54.93 55.23 0.1M
2024-12-24 54.69 55.22 54.69 55.22 0.1M
2024-12-23 54.38 54.66 54.01 54.64 0.1M
2024-12-20 53.38 54.72 53.36 54.24 0.2M
2024-12-19 54.16 54.27 53.66 53.66 0.3M
2024-12-18 55.33 55.53 53.68 53.71 0.2M
2024-12-17 55.36 55.40 55.19 55.28 0.2M
2024-12-16 55.47 55.65 55.44 55.54 0.1M
2024-12-13 55.56 55.58 55.18 55.31 0.1M
2024-12-12 55.58 55.59 55.34 55.35 0.1M
2024-12-11 55.42 55.69 55.36 55.62 0.1M
2024-12-10 55.44 55.45 55.12 55.20 0.1M
2024-12-09 55.69 55.69 55.29 55.35 0.1M
2024-12-06 55.73 55.78 55.57 55.69 0.1M
2024-12-05 55.67 55.73 55.48 55.53 0.1M
2024-12-04 55.43 55.65 55.39 55.64 0.1M
2024-12-03 55.22 55.31 55.13 55.26 0.1M
2024-12-02 55.22 55.34 55.13 55.26 0.1M
2024-11-29 54.88 55.25 54.86 55.13 0.0M
2024-11-27 54.92 55.00 54.69 54.82 0.2M
2024-11-26 54.83 55.05 54.75 55.01 0.2M
2024-11-25 54.91 54.97 54.49 54.68 0.2M
2024-11-22 54.38 54.59 54.32 54.54 0.2M
2024-11-21 54.37 54.50 53.80 54.36 0.2M
2024-11-20 54.10 54.10 53.56 54.09 0.2M
2024-11-19 53.56 54.12 53.45 54.06 0.1M
2024-11-18 53.63 53.99 53.60 53.82 0.1M
2024-11-15 54.06 54.06 53.47 53.63 0.1M
2024-11-14 54.76 54.76 54.27 54.36 0.3M
2024-11-13 54.69 54.89 54.50 54.69 0.2M
2024-11-12 54.88 54.88 54.42 54.68 0.2M
2024-11-11 54.96 54.97 54.67 54.80 0.1M
2024-11-08 54.61 54.93 54.60 54.74 0.2M
2024-11-07 54.34 54.63 54.32 54.56 0.3M
2024-11-06 53.93 54.22 53.63 54.16 0.2M
2024-11-05 52.29 52.82 52.29 52.82 0.1M
2024-11-04 52.28 52.39 52.02 52.18 0.2M
2024-11-01 52.30 52.67 52.26 52.26 0.2M
2024-10-31 52.71 52.72 52.03 52.03 0.1M
2024-10-30 53.25 53.41 53.04 53.10 0.1M
2024-10-29 53.12 53.42 52.97 53.26 0.1M
2024-10-28 53.24 53.34 53.17 53.19 0.1M
2024-10-25 53.27 53.52 52.97 53.00 0.1M
2024-10-24 53.09 53.15 52.82 53.06 0.1M
2024-10-23 53.20 53.32 52.61 52.95 0.1M
2024-10-22 53.22 53.55 53.17 53.40 0.1M
2024-10-21 53.49 53.55 53.18 53.46 0.1M
2024-10-18 53.49 53.60 53.38 53.55 0.2M
2024-10-17 53.65 53.69 53.21 53.36 0.2M
2024-10-16 53.15 53.38 53.02 53.34 0.2M
2024-10-15 53.48 53.57 53.02 53.07 0.2M
2024-10-14 53.20 53.61 53.20 53.52 0.3M
2024-10-11 52.73 53.18 52.73 53.10 0.1M
2024-10-10 52.78 52.92 52.61 52.79 0.1M
2024-10-09 52.53 52.92 52.45 52.86 0.1M
2024-10-08 52.15 52.55 52.15 52.47 0.1M
2024-10-07 52.27 52.38 51.92 52.00 0.1M
2024-10-04 52.36 52.50 52.06 52.46 0.1M
2024-10-03 52.01 52.19 51.82 52.00 0.1M
2024-10-02 52.03 52.21 51.80 52.12 0.1M
2024-10-01 52.55 52.55 51.87 52.07 0.1M
2024-09-30 52.26 52.59 52.07 52.55 0.1M
2024-09-27 52.49 52.60 52.32 52.35 0.1M
2024-09-26 52.70 52.70 52.24 52.46 0.1M
2024-09-25 52.31 52.39 52.13 52.20 0.1M
2024-09-24 52.33 52.38 52.02 52.38 0.1M
2024-09-23 52.16 52.37 52.07 52.22 0.1M
2024-09-20 52.14 52.22 51.79 52.09 0.2M
2024-09-19 52.11 52.35 51.92 52.18 0.1M
2024-09-18 51.51 52.06 51.29 51.30 0.1M
2024-09-17 51.62 51.74 51.26 51.45 0.1M
2024-09-16 51.26 51.43 51.16 51.38 0.1M
2024-09-13 51.21 51.45 51.18 51.33 0.2M
2024-09-12 50.79 51.11 50.55 51.11 0.1M
2024-09-11 50.09 50.75 49.33 50.61 0.1M
2024-09-10 50.05 50.55 49.68 50.16 0.2M
2024-09-09 49.72 50.04 49.57 49.94 0.1M
2024-09-06 50.27 50.40 49.28 49.34 0.1M
2024-09-05 50.44 50.52 50.00 50.16 0.1M
2024-09-04 50.25 50.64 50.21 50.33 0.2M
2024-09-03 51.18 51.19 50.24 50.41 0.2M
2024-08-30 51.17 51.54 50.93 51.47 0.1M
2024-08-29 51.18 51.49 50.92 51.03 0.1M
2024-08-28 51.14 51.28 50.72 50.97 0.2M
2024-08-27 51.12 51.36 51.06 51.32 0.1M
2024-08-26 51.32 51.52 51.09 51.22 0.1M
2024-08-23 51.14 51.44 50.94 51.38 0.1M
2024-08-22 51.36 51.56 50.73 50.86 0.1M
2024-08-21 51.16 51.38 50.99 51.25 0.2M
2024-08-20 51.09 51.21 50.96 51.03 0.1M
2024-08-19 50.71 51.13 50.68 51.12 0.1M
2024-08-16 50.38 50.69 50.38 50.63 0.1M
2024-08-15 50.22 50.57 50.17 50.57 0.2M
2024-08-14 49.57 49.79 49.43 49.71 0.1M
2024-08-13 48.98 49.55 48.98 49.55 0.1M
2024-08-12 48.87 48.94 48.53 48.74 0.1M
2024-08-09 48.44 48.82 48.35 48.70 0.1M
2024-08-08 47.85 48.55 47.74 48.52 0.2M
2024-08-07 48.36 48.54 47.35 47.43 0.3M
2024-08-06 47.47 48.42 47.36 47.67 0.3M
2024-08-05 46.72 47.86 46.51 47.29 0.8M
2024-08-02 48.91 49.10 48.33 48.70 0.2M
2024-08-01 50.55 50.71 49.33 49.66 0.2M
2024-07-31 50.23 50.57 50.06 50.34 0.1M
2024-07-30 49.97 49.97 49.26 49.57 0.1M
2024-07-29 49.96 49.99 49.61 49.79 0.1M
2024-07-26 49.58 50.00 49.53 49.71 0.1M
2024-07-25 49.45 50.02 49.15 49.18 0.1M
2024-07-24 50.13 50.19 49.40 49.47 0.2M
2024-07-23 50.65 50.90 50.57 50.59 0.1M
2024-07-22 50.49 50.76 50.38 50.67 0.1M
2024-07-19 50.50 50.62 50.08 50.19 0.1M
2024-07-18 51.05 51.14 50.34 50.50 0.1M
2024-07-17 51.26 51.26 50.90 50.93 0.1M
2024-07-16 51.53 51.66 51.39 51.65 0.1M
2024-07-15 51.34 51.65 51.18 51.37 0.1M
2024-07-12 50.95 51.54 50.95 51.22 0.2M
2024-07-11 51.37 51.37 50.82 50.88 0.2M
2024-07-10 50.97 51.34 50.91 51.33 0.1M
2024-07-09 50.86 50.95 50.78 50.80 0.1M
2024-07-08 50.75 50.84 50.68 50.74 0.2M
2024-07-05 50.43 50.74 50.40 50.70 0.1M
2024-07-03 50.21 50.45 50.18 50.44 0.1M
2024-07-02 49.75 50.20 49.75 50.20 0.1M
2024-07-01 49.95 49.95 49.64 49.88 0.1M
2024-06-28 50.07 50.30 49.68 49.76 0.1M
2024-06-27 49.86 50.01 49.82 49.96 0.1M
2024-06-26 49.68 49.94 49.66 49.91 0.1M
2024-06-25 49.77 49.85 49.61 49.84 0.1M
2024-06-24 49.83 49.97 49.63 49.65 0.1M
2024-06-21 49.77 49.89 49.57 49.76 0.1M
2024-06-20 50.05 50.14 49.72 49.86 0.1M
2024-06-18 49.89 50.00 49.84 49.99 0.1M
2024-06-17 49.42 49.99 49.37 49.85 0.1M
2024-06-14 49.33 49.49 49.22 49.49 0.1M
2024-06-13 49.56 49.56 49.22 49.45 0.1M
2024-06-12 49.42 49.58 49.29 49.38 0.1M
2024-06-11 48.73 48.95 48.50 48.95 0.1M
2024-06-10 48.60 48.82 48.51 48.77 0.3M
2024-06-07 48.69 48.93 48.56 48.68 0.1M
2024-06-06 48.80 48.80 48.57 48.71 0.2M
2024-06-05 48.36 48.74 48.25 48.72 0.2M
2024-06-04 48.02 48.25 47.85 48.16 0.1M
2024-06-03 48.19 48.22 47.65 48.10 0.1M
2024-05-31 47.79 48.08 47.28 48.08 0.1M
2024-05-30 47.85 47.89 47.54 47.67 0.1M
2024-05-29 47.90 48.07 47.90 47.96 0.1M
2024-05-28 48.36 48.36 48.08 48.31 0.1M
2024-05-24 48.11 48.33 48.05 48.27 0.1M
2024-05-23 48.61 48.61 47.86 47.97 0.2M
2024-05-22 48.41 48.46 48.13 48.31 0.1M
2024-05-21 48.28 48.46 48.26 48.44 0.1M
2024-05-20 48.23 48.48 48.23 48.33 0.2M
2024-05-17 48.29 48.29 48.13 48.27 0.1M
2024-05-16 48.29 48.49 48.22 48.22 0.1M
2024-05-15 47.98 48.35 47.91 48.32 0.1M
2024-05-14 47.50 47.79 47.48 47.72 0.1M
2024-05-13 47.68 47.68 47.43 47.51 0.1M
2024-05-10 47.53 47.67 47.39 47.49 0.1M
2024-05-09 47.23 47.44 47.14 47.42 0.1M
2024-05-08 46.97 47.23 46.97 47.18 0.1M
2024-05-07 47.19 47.30 47.11 47.21 0.1M
2024-05-06 46.82 47.13 46.82 47.13 0.1M
2024-05-03 46.62 46.74 46.42 46.65 0.1M
2024-05-02 45.96 46.12 45.60 46.06 0.1M
2024-05-01 45.73 46.30 45.60 45.66 0.1M
2024-04-30 46.42 46.56 45.79 45.82 0.1M
2024-04-29 46.55 46.58 46.28 46.54 0.1M
2024-04-26 46.22 46.50 46.16 46.39 0.1M
2024-04-25 45.50 46.00 45.43 45.91 0.1M
2024-04-24 46.24 46.27 45.91 46.14 0.1M
2024-04-23 45.81 46.17 45.73 46.09 0.1M
2024-04-22 45.38 45.83 45.21 45.55 0.2M
2024-04-19 45.53 45.64 45.07 45.19 0.1M
2024-04-18 45.84 45.99 45.49 45.57 0.2M
2024-04-17 46.18 46.18 45.62 45.68 0.2M
2024-04-16 46.09 46.20 45.80 45.93 0.2M
2024-04-15 47.00 47.01 45.94 46.05 0.2M
2024-04-12 46.95 47.07 46.48 46.60 0.1M
2024-04-11 47.06 47.38 46.77 47.25 0.2M
2024-04-10 46.76 47.09 46.74 46.92 0.1M
2024-04-09 47.46 47.60 46.96 47.36 0.1M
2024-04-08 47.40 47.48 47.27 47.33 0.2M
2024-04-05 46.89 47.47 46.89 47.34 0.1M
2024-04-04 47.72 47.80 46.81 46.85 0.1M
2024-04-03 47.20 47.54 47.20 47.43 0.2M
2024-04-02 47.27 47.36 47.15 47.31 0.1M
2024-04-01 47.85 47.86 47.56 47.64 0.2M
2024-03-28 47.75 47.85 47.72 47.72 0.1M
2024-03-27 47.58 47.74 47.41 47.71 0.1M
2024-03-26 47.55 47.60 47.34 47.34 0.1M
2024-03-25 47.49 47.65 47.41 47.44 0.1M
2024-03-22 47.67 47.70 47.55 47.60 0.1M
2024-03-21 47.77 47.83 47.65 47.68 0.2M
2024-03-20 47.12 47.51 47.02 47.47 0.1M
2024-03-19 46.70 47.09 46.66 47.06 0.2M
2024-03-18 46.83 47.05 46.79 46.79 0.1M
2024-03-15 46.61 46.70 46.41 46.54 0.1M
2024-03-14 47.09 47.09 46.58 46.85 0.2M
2024-03-13 47.02 47.07 46.87 46.97 0.1M
2024-03-12 46.72 47.08 46.51 47.02 0.1M
2024-03-11 46.48 46.59 46.29 46.52 0.1M
2024-03-08 46.99 47.15 46.52 46.58 0.1M
2024-03-07 46.66 46.95 46.65 46.86 0.2M
2024-03-06 46.46 46.61 46.27 46.40 0.2M
2024-03-05 46.42 46.46 45.98 46.17 0.1M
2024-03-04 46.64 46.79 46.58 46.64 0.1M
2024-03-01 46.33 46.71 46.30 46.68 0.2M
2024-02-29 46.28 46.40 46.00 46.29 0.1M
2024-02-28 45.98 46.12 45.98 46.05 0.3M
2024-02-27 46.12 46.15 45.95 46.12 0.1M
2024-02-26 46.29 46.29 46.05 46.06 0.1M
2024-02-23 46.35 46.41 46.18 46.25 0.1M
2024-02-22 45.85 46.27 45.78 46.18 0.2M
2024-02-21 45.09 45.26 44.95 45.25 0.1M
2024-02-20 45.29 45.40 45.01 45.19 0.1M
2024-02-16 45.71 45.77 45.42 45.46 0.1M
2024-02-15 45.50 45.71 45.43 45.68 0.1M
2024-02-14 45.26 45.42 45.01 45.42 0.1M
2024-02-13 45.02 45.14 44.68 44.96 0.1M
2024-02-12 45.61 45.84 45.56 45.62 0.2M
2024-02-09 45.49 45.67 45.41 45.63 0.2M
2024-02-08 45.36 45.41 45.27 45.37 0.1M
2024-02-07 45.19 45.40 45.11 45.35 0.3M
2024-02-06 44.96 44.99 44.80 44.99 0.2M
2024-02-05 45.00 45.00 44.67 44.84 0.2M
2024-02-02 44.55 45.15 44.55 45.00 0.2M
2024-02-01 44.18 44.55 44.05 44.52 0.2M
2024-01-31 44.44 44.51 43.98 43.99 0.2M
2024-01-30 44.76 44.76 44.63 44.71 0.1M
2024-01-29 44.44 44.76 44.37 44.76 0.2M
2024-01-26 44.41 44.55 44.32 44.39 0.2M
2024-01-25 44.39 44.46 44.22 44.44 0.1M
2024-01-24 44.42 44.50 44.18 44.20 0.1M
2024-01-23 44.11 44.17 43.98 44.15 0.4M
2024-01-22 44.05 44.19 43.97 44.00 0.1M
2024-01-19 43.55 43.93 43.45 43.91 0.1M
2024-01-18 43.18 43.42 43.02 43.41 0.1M
2024-01-17 42.98 43.05 42.78 43.02 0.1M
2024-01-16 43.29 43.39 43.08 43.27 0.1M
2024-01-12 43.45 43.58 43.28 43.40 0.2M
2024-01-11 43.51 43.53 43.05 43.36 0.1M
2024-01-10 43.15 43.49 43.15 43.39 0.1M
2024-01-09 43.03 43.25 42.94 43.14 0.1M
2024-01-08 42.68 43.24 42.68 43.24 0.1M
2024-01-05 42.60 42.84 42.50 42.64 0.1M
2024-01-04 42.61 42.90 42.55 42.56 0.2M
2024-01-03 42.88 42.91 42.66 42.69 0.2M
2024-01-02 43.02 43.16 42.87 43.06 0.5M