Pacer US Export Leaders ETF

PEXL
🏛️ usa →
57.04
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 46.15 46.20 45.54 45.70 0.0M
2023-12-28 46.18 46.23 46.11 46.15 0.0M
2023-12-27 46.42 46.42 46.09 46.09 0.0M
2023-12-26 46.40 46.40 46.08 46.28 0.0M
2023-12-22 46.04 46.13 45.84 45.94 0.0M
2023-12-21 45.87 45.87 45.36 45.72 0.0M
2023-12-20 45.74 46.00 45.06 45.06 0.0M
2023-12-19 45.50 45.84 45.50 45.79 0.0M
2023-12-18 45.47 45.50 45.30 45.35 0.0M
2023-12-15 45.58 45.58 45.24 45.35 0.1M
2023-12-14 44.97 45.44 44.97 45.43 0.0M
2023-12-13 43.58 44.43 43.58 44.43 0.0M
2023-12-12 43.76 43.85 43.42 43.75 0.0M
2023-12-11 43.45 43.71 43.45 43.68 0.0M
2023-12-08 43.15 43.35 42.92 43.21 0.0M
2023-12-07 42.91 43.04 42.86 43.00 0.0M
2023-12-06 42.71 43.11 42.54 42.54 0.0M
2023-12-05 42.69 42.70 42.56 42.61 0.0M
2023-12-04 43.29 43.29 42.95 42.95 0.0M
2023-12-01 42.89 43.24 42.89 43.17 0.0M
2023-11-30 42.84 42.84 42.40 42.61 0.0M
2023-11-29 42.89 42.89 42.55 42.55 0.0M
2023-11-28 42.41 42.55 42.26 42.36 0.0M
2023-11-27 42.64 42.68 42.50 42.50 0.0M
2023-11-24 42.44 42.60 42.44 42.60 0.0M
2023-11-22 42.61 42.61 42.33 42.44 0.1M
2023-11-21 42.18 42.44 42.18 42.38 0.0M
2023-11-20 42.27 42.50 42.27 42.46 0.0M
2023-11-17 42.15 42.21 42.11 42.18 0.0M
2023-11-16 42.35 42.35 41.88 42.01 0.0M
2023-11-15 42.37 42.61 42.16 42.16 0.0M
2023-11-14 41.67 42.10 41.67 41.96 0.0M
2023-11-13 40.72 40.72 40.56 40.64 0.0M
2023-11-10 40.35 40.73 40.27 40.73 0.0M
2023-11-09 40.55 40.55 39.97 39.97 0.0M
2023-11-08 40.47 40.47 40.32 40.39 0.0M
2023-11-07 40.31 40.43 40.31 40.43 0.0M
2023-11-06 40.34 40.34 40.13 40.28 0.0M
2023-11-03 40.51 40.63 40.36 40.48 0.0M
2023-11-02 39.38 39.82 39.38 39.80 0.0M
2023-11-01 38.85 38.92 38.50 38.92 0.0M
2023-10-31 38.55 38.73 38.55 38.73 0.0M
2023-10-30 38.86 38.86 38.29 38.48 0.0M
2023-10-27 39.13 39.13 38.32 38.39 0.0M
2023-10-26 38.90 38.90 38.57 38.76 0.0M
2023-10-25 39.23 39.23 38.89 38.89 0.0M
2023-10-24 39.84 39.84 39.56 39.77 0.0M
2023-10-23 39.73 39.73 39.52 39.52 0.0M
2023-10-20 40.31 40.31 39.78 39.78 0.0M
2023-10-19 40.92 40.92 40.27 40.29 0.0M
2023-10-18 41.02 41.02 40.80 40.80 0.0M
2023-10-17 41.73 41.73 41.61 41.65 0.0M
2023-10-16 41.58 41.65 41.40 41.57 0.0M
2023-10-13 41.99 41.99 40.89 40.97 0.0M
2023-10-12 41.91 41.91 41.43 41.46 0.0M
2023-10-11 42.09 42.09 41.65 41.91 0.0M
2023-10-10 42.14 42.19 41.69 41.84 0.0M
2023-10-09 41.37 41.41 41.37 41.41 0.0M
2023-10-06 40.46 41.39 40.45 41.12 0.0M
2023-10-05 40.94 40.94 40.55 40.75 0.0M
2023-10-04 40.55 41.05 40.55 41.02 0.0M
2023-10-03 41.72 41.72 40.60 40.70 0.0M
2023-10-02 41.73 41.73 41.10 41.33 0.0M
2023-09-29 42.05 42.05 41.64 41.65 0.0M
2023-09-28 41.24 41.84 41.24 41.79 0.0M
2023-09-27 41.00 41.24 40.89 41.09 0.0M
2023-09-26 41.36 41.36 40.81 40.89 0.0M
2023-09-25 41.32 41.60 41.32 41.59 0.0M
2023-09-22 41.56 41.64 41.36 41.36 0.0M
2023-09-21 41.89 41.89 41.31 41.31 0.0M
2023-09-20 42.69 42.80 42.10 42.10 0.0M
2023-09-19 42.42 42.48 42.27 42.48 0.0M
2023-09-18 42.59 42.75 42.58 42.58 0.0M
2023-09-15 42.78 42.85 42.61 42.63 0.0M
2023-09-14 42.81 43.07 42.71 43.07 0.0M
2023-09-13 42.64 42.68 42.42 42.53 0.0M
2023-09-12 42.67 42.95 42.65 42.65 0.0M
2023-09-11 43.48 43.48 42.72 42.82 0.0M
2023-09-08 43.70 43.70 42.74 42.84 0.0M
2023-09-07 43.11 43.11 42.95 42.97 0.0M
2023-09-06 43.94 43.94 43.42 43.66 0.0M
2023-09-05 44.01 44.08 43.87 43.87 0.0M
2023-09-01 44.15 44.43 44.15 44.34 0.0M
2023-08-31 44.23 44.24 44.12 44.12 0.0M
2023-08-30 44.03 44.13 44.01 44.08 0.0M
2023-08-29 43.43 43.83 43.42 43.83 0.0M
2023-08-28 43.17 43.23 43.11 43.11 0.0M
2023-08-25 42.61 42.94 42.57 42.75 0.0M
2023-08-24 43.16 43.19 42.41 42.41 0.0M
2023-08-23 42.88 43.02 42.88 42.95 0.0M
2023-08-22 42.64 42.64 42.43 42.49 0.0M
2023-08-21 42.23 42.63 42.23 42.54 0.0M
2023-08-18 42.41 42.41 42.31 42.31 0.0M
2023-08-17 42.68 42.68 42.17 42.38 0.0M
2023-08-16 43.00 43.06 42.59 42.59 0.0M
2023-08-15 43.37 43.41 43.21 43.21 0.0M
2023-08-14 43.58 43.78 43.58 43.73 0.0M
2023-08-11 44.30 44.30 43.43 43.52 0.0M
2023-08-10 44.32 44.32 43.76 43.77 0.0M
2023-08-09 44.52 44.52 43.89 43.91 0.0M
2023-08-08 44.00 44.19 43.65 44.18 0.0M
2023-08-07 44.27 44.43 44.27 44.43 0.0M
2023-08-04 44.43 44.43 44.03 44.03 0.0M
2023-08-03 44.11 44.27 44.09 44.25 0.0M
2023-08-02 45.00 45.00 44.26 44.39 0.0M
2023-08-01 45.31 45.31 44.96 45.06 0.0M
2023-07-31 45.11 45.15 45.04 45.08 0.0M
2023-07-28 44.98 44.99 44.88 44.99 0.0M
2023-07-27 45.23 45.23 44.57 44.57 0.0M
2023-07-26 44.72 44.72 44.59 44.70 0.0M
2023-07-25 44.74 45.06 44.74 44.99 0.0M
2023-07-24 44.64 44.71 44.57 44.66 0.0M
2023-07-21 44.55 44.73 44.51 44.58 0.0M
2023-07-20 44.63 44.63 44.26 44.33 0.0M
2023-07-19 45.04 45.05 44.92 44.94 0.0M
2023-07-18 44.91 44.99 44.81 44.99 0.0M
2023-07-17 44.59 44.86 44.41 44.71 0.0M
2023-07-14 44.64 44.64 44.40 44.42 0.0M
2023-07-13 44.64 44.79 44.60 44.79 0.0M
2023-07-12 45.07 45.07 44.33 44.37 0.0M
2023-07-11 44.48 44.48 43.69 44.04 0.0M
2023-07-10 43.60 43.76 43.60 43.70 0.0M
2023-07-07 43.26 43.35 43.17 43.17 0.0M
2023-07-06 42.71 42.93 42.71 42.93 0.0M
2023-07-05 43.87 43.87 43.36 43.36 0.0M
2023-07-03 43.73 43.78 43.64 43.78 0.0M
2023-06-30 43.54 43.78 43.54 43.74 0.0M
2023-06-29 42.92 43.16 42.92 43.16 0.0M
2023-06-28 42.64 42.71 42.60 42.67 0.0M
2023-06-27 42.54 42.78 42.54 42.75 0.0M
2023-06-26 42.05 42.33 42.05 42.23 0.0M
2023-06-23 41.96 42.00 41.93 42.00 0.0M
2023-06-22 42.46 42.46 42.41 42.41 0.0M
2023-06-21 43.31 43.31 42.54 42.54 0.0M
2023-06-20 43.38 43.38 42.61 42.82 0.0M
2023-06-16 44.17 44.17 43.19 43.28 0.0M
2023-06-15 43.02 43.39 43.00 43.24 0.0M
2023-06-14 42.86 42.99 42.74 42.74 0.0M
2023-06-13 42.72 42.79 42.66 42.71 0.0M
2023-06-12 42.02 42.21 41.93 42.14 0.0M
2023-06-09 41.55 41.95 41.55 41.58 0.0M
2023-06-08 41.65 41.74 41.55 41.65 0.0M
2023-06-07 41.84 41.90 41.64 41.64 0.0M
2023-06-06 41.47 41.50 41.25 41.50 0.0M
2023-06-05 40.96 41.34 40.96 41.13 0.0M
2023-06-02 40.99 41.46 40.79 41.38 0.0M
2023-06-01 40.03 40.71 40.03 40.52 0.0M
2023-05-31 40.50 40.50 39.79 40.07 0.0M
2023-05-30 41.63 41.63 40.50 40.67 0.0M
2023-05-26 40.57 40.82 40.36 40.82 0.0M
2023-05-25 39.58 40.05 39.58 39.91 0.1M
2023-05-24 39.26 39.33 39.26 39.33 0.0M
2023-05-23 39.97 39.97 39.87 39.87 0.0M
2023-05-22 40.34 40.45 40.34 40.41 0.0M
2023-05-19 40.48 40.48 40.22 40.26 0.0M
2023-05-18 40.00 40.33 39.94 40.33 0.0M
2023-05-17 39.49 39.77 39.26 39.70 0.0M
2023-05-16 39.80 39.80 39.12 39.13 0.0M
2023-05-15 39.14 39.51 39.14 39.50 0.0M
2023-05-12 39.18 39.18 38.74 39.07 0.0M
2023-05-11 39.82 39.82 38.94 39.05 0.0M
2023-05-10 39.43 39.43 38.95 39.33 0.0M
2023-05-09 39.07 39.30 39.07 39.24 0.0M
2023-05-08 39.64 39.64 39.41 39.53 0.0M
2023-05-05 39.19 39.65 39.19 39.53 0.0M
2023-05-04 39.17 39.19 38.93 38.93 0.0M
2023-05-03 39.87 40.03 39.55 39.55 0.0M
2023-05-02 40.36 40.36 39.35 39.73 0.0M
2023-05-01 40.18 40.20 40.17 40.17 0.0M
2023-04-28 39.65 39.92 39.65 39.92 0.0M
2023-04-27 38.98 39.42 38.89 39.42 0.0M
2023-04-26 39.38 39.38 38.95 39.12 0.0M
2023-04-25 39.46 39.49 39.27 39.27 0.0M
2023-04-24 40.79 40.79 40.28 40.49 0.0M
2023-04-21 40.30 40.38 40.22 40.34 0.0M
2023-04-20 40.85 40.85 40.45 40.45 0.0M
2023-04-19 40.78 40.82 40.64 40.78 0.0M
2023-04-18 41.09 41.09 40.86 40.99 0.0M
2023-04-17 40.83 41.02 40.70 41.01 0.0M
2023-04-14 41.25 41.32 40.64 40.88 0.0M
2023-04-13 40.58 41.13 40.58 41.03 0.0M
2023-04-12 40.98 40.98 40.49 40.49 0.0M
2023-04-11 40.92 40.92 40.76 40.76 0.0M
2023-04-10 40.00 40.66 40.00 40.62 0.0M
2023-04-06 40.21 40.22 40.21 40.21 0.0M
2023-04-05 40.32 40.44 40.32 40.44 0.0M
2023-04-04 41.47 41.47 40.86 40.86 0.0M
2023-04-03 41.95 41.95 41.37 41.54 0.0M
2023-03-31 42.07 42.07 41.11 41.54 0.0M
2023-03-30 40.91 40.92 40.91 40.92 0.0M
2023-03-29 40.64 40.64 40.64 40.64 0.0M
2023-03-28 39.93 39.94 39.93 39.94 0.0M
2023-03-27 40.18 40.25 39.94 40.03 0.0M
2023-03-24 39.42 39.76 39.42 39.76 0.0M
2023-03-23 40.47 40.47 39.50 39.91 0.0M
2023-03-22 40.46 40.66 39.69 39.69 0.1M
2023-03-21 40.36 40.36 40.36 40.36 0.0M
2023-03-20 39.36 39.76 39.36 39.74 0.0M
2023-03-17 39.50 39.50 39.12 39.17 0.0M
2023-03-16 38.81 39.76 38.77 39.75 0.0M
2023-03-15 38.63 38.87 38.63 38.84 0.0M
2023-03-14 39.32 39.62 39.31 39.62 0.0M
2023-03-13 39.19 39.19 38.86 38.86 0.0M
2023-03-10 38.98 38.98 38.98 38.98 0.0M
2023-03-09 40.72 40.72 39.88 39.88 0.0M
2023-03-08 40.59 40.59 40.59 40.59 0.0M
2023-03-07 41.00 41.00 40.18 40.33 0.0M
2023-03-06 41.09 41.09 40.89 40.89 0.0M
2023-03-03 41.18 41.18 41.18 41.18 0.0M
2023-03-02 39.87 40.54 39.87 40.54 0.0M
2023-03-01 40.16 40.21 40.12 40.12 0.0M
2023-02-28 40.20 40.20 40.20 40.20 0.0M
2023-02-27 40.27 40.27 40.09 40.09 0.0M
2023-02-24 40.33 40.33 39.77 39.94 0.0M
2023-02-23 40.01 40.46 39.97 40.46 0.0M
2023-02-22 40.14 40.21 40.05 40.05 0.0M
2023-02-21 41.15 41.15 40.13 40.13 0.0M
2023-02-17 41.03 41.14 40.99 41.14 0.0M
2023-02-16 41.43 41.43 41.43 41.43 0.0M
2023-02-15 41.47 41.95 41.47 41.95 0.0M
2023-02-14 41.67 41.75 41.35 41.73 0.0M
2023-02-13 41.47 41.47 41.47 41.47 0.0M
2023-02-10 41.71 41.71 40.88 41.01 0.0M
2023-02-09 42.48 42.48 41.19 41.19 0.0M
2023-02-08 41.89 41.97 41.43 41.52 0.0M
2023-02-07 41.22 42.23 41.22 42.12 0.0M
2023-02-06 41.55 41.59 41.40 41.41 0.0M
2023-02-03 42.33 42.34 41.86 41.87 0.0M
2023-02-02 42.12 42.38 42.12 42.37 0.0M
2023-02-01 40.82 41.54 40.68 41.54 0.0M
2023-01-31 40.15 40.69 40.15 40.69 0.0M
2023-01-30 40.04 40.04 40.04 40.04 0.0M
2023-01-27 40.77 40.77 40.77 40.77 0.0M
2023-01-26 40.62 40.72 40.62 40.72 0.0M
2023-01-25 40.14 40.21 40.14 40.21 0.0M
2023-01-23 40.28 40.47 40.24 40.46 0.0M
2023-01-20 39.20 39.60 39.19 39.60 0.0M
2023-01-19 38.91 38.91 38.78 38.78 0.0M
2023-01-18 40.04 40.04 39.28 39.28 0.0M
2023-01-17 39.75 39.77 39.74 39.74 0.0M
2023-01-13 39.52 39.76 39.52 39.76 0.0M
2023-01-12 39.52 39.52 39.52 39.52 0.0M
2023-01-11 39.33 39.36 39.14 39.35 0.0M
2023-01-10 38.90 38.90 38.90 38.90 0.0M
2023-01-09 38.48 38.48 38.48 38.48 0.0M
2023-01-06 37.99 37.99 37.99 37.99 0.0M
2023-01-05 37.09 37.19 36.98 36.98 0.0M
2023-01-04 37.02 37.32 37.02 37.32 0.0M
2023-01-03 36.79 36.86 36.79 36.86 0.0M