Skip to main content

Pacer Fund Trust Pacer Trendpilot US Large Cap ETF (NY:PTLC)

49.40 +0.17 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2025 49.09 49.43 49.09 49.40 380,396 +0.17(+0.35%)
Jun 11, 2025 49.48 49.55 49.08 49.23 432,572 -0.17(-0.34%)
Jun 10, 2025 49.19 49.42 49.07 49.40 328,443 +0.32(+0.65%)
Jun 09, 2025 49.10 49.24 49.02 49.08 408,265 +0.05(+0.10%)
Jun 06, 2025 48.98 49.21 48.88 49.03 348,677 +0.47(+0.97%)
Jun 05, 2025 48.94 49.05 48.41 48.56 420,007 -0.29(-0.59%)
Jun 04, 2025 48.88 48.97 48.78 48.85 444,393 +0.03(+0.06%)
Jun 03, 2025 48.52 48.89 48.48 48.82 260,826 +0.31(+0.64%)
Jun 02, 2025 48.19 48.54 47.93 48.51 221,557 +0.21(+0.43%)
May 30, 2025 48.20 48.40 47.78 48.30 534,255 -0.04(-0.08%)
May 29, 2025 48.67 48.69 48.03 48.34 495,379 +0.22(+0.46%)
May 28, 2025 48.43 48.53 48.09 48.12 571,613 -0.30(-0.62%)
May 27, 2025 48.04 48.42 47.89 48.42 529,636 +1.00(+2.11%)
May 23, 2025 47.13 47.63 47.13 47.42 327,696 -0.33(-0.69%)
May 22, 2025 47.72 48.03 47.63 47.75 351,216 +0.00(+0.00%)
May 21, 2025 48.21 48.53 47.68 47.75 1,394,983 -0.81(-1.67%)
May 20, 2025 48.59 48.66 48.31 48.56 1,677,311 -0.19(-0.39%)
May 19, 2025 48.75 48.77 48.72 48.75 290,383 +0.02(+0.04%)
May 16, 2025 48.80 48.80 48.70 48.73 543,408 +0.02(+0.04%)
May 15, 2025 48.71 48.75 48.67 48.71 365,354 -0.02(-0.04%)
May 14, 2025 48.67 48.78 48.67 48.73 337,334 +0.03(+0.06%)
May 13, 2025 48.70 48.74 48.70 48.70 537,487 -0.01(-0.02%)
May 12, 2025 48.64 48.84 48.64 48.71 485,544 +0.02(+0.03%)
May 09, 2025 48.64 48.71 48.64 48.70 300,229 +0.02(+0.03%)
May 08, 2025 48.68 48.71 48.68 48.68 393,593 +0.01(+0.02%)
May 07, 2025 48.69 48.72 48.66 48.67 355,467 -0.02(-0.04%)
May 06, 2025 48.66 48.70 48.66 48.69 203,874 +0.02(+0.04%)
May 05, 2025 48.65 48.71 48.65 48.67 332,902 +0.01(+0.02%)
May 02, 2025 48.72 48.72 48.63 48.66 432,428 -0.01(-0.02%)
May 01, 2025 48.67 49.01 48.64 48.67 924,904 -0.02(-0.04%)
Apr 30, 2025 48.64 48.70 48.60 48.69 613,876 +0.02(+0.04%)
Apr 29, 2025 48.64 48.67 48.64 48.67 345,043 +0.02(+0.04%)
Apr 28, 2025 48.62 48.68 48.62 48.65 325,136 +0.03(+0.06%)
Apr 25, 2025 48.64 48.65 48.60 48.62 652,764 +0.00(+0.01%)
Apr 24, 2025 48.62 48.65 48.60 48.62 378,774 -0.00(-0.01%)
Apr 23, 2025 48.64 48.78 48.59 48.62 790,704 +0.08(+0.16%)
Apr 22, 2025 48.63 48.65 48.54 48.54 2,411,298 -0.11(-0.23%)
Apr 21, 2025 48.62 48.66 48.53 48.65 520,590 +0.07(+0.14%)
Apr 17, 2025 48.60 48.62 48.58 48.58 335,529 +0.02(+0.04%)
Apr 16, 2025 48.57 48.61 48.55 48.56 276,936 -0.03(-0.06%)
Apr 15, 2025 48.56 48.61 48.54 48.59 530,572 +0.05(+0.10%)
Apr 14, 2025 48.56 48.73 48.54 48.54 503,299 +0.01(+0.02%)
Apr 11, 2025 48.57 48.59 48.51 48.53 606,064 -0.08(-0.16%)
Apr 10, 2025 48.57 48.61 48.45 48.61 2,709,665 +0.04(+0.08%)
Apr 09, 2025 48.52 48.84 48.45 48.57 1,627,445 +0.02(+0.04%)
Apr 08, 2025 49.73 49.88 48.19 48.55 602,904 -0.34(-0.70%)
Apr 07, 2025 47.62 49.46 47.62 48.89 2,221,905 -0.18(-0.37%)
Apr 04, 2025 49.55 49.87 48.90 49.07 1,500,421 -1.45(-2.87%)
Apr 03, 2025 50.84 50.88 50.40 50.52 494,950 -1.15(-2.23%)
Apr 02, 2025 51.25 51.78 51.22 51.67 302,401 +0.19(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.