Pacer Funds Trust (TRFK) Historical Stock Data
39.85 ↓0.03 (-0.08%)
As of April 24, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, TRFK is down -0.51% a day on average. There have been 14 days where Pacer Funds Trust closed green and 16 days where TRFK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 40.33 | 39.85 | ↓$0.48 (-1.19%) | 39.70 | 40.38 | 4.24K |
| 2024-04-23 | 39.24 | 39.88 | ↑$0.64 (1.63%) | 39.24 | 40.02 | 6.78K |
| 2024-04-22 | 38.70 | 38.99 | ↑$0.29 (0.75%) | 38.57 | 39.26 | 8.23K |
| 2024-04-19 | 39.73 | 38.34 | ↓$1.39 (-3.49%) | 38.26 | 39.76 | 13.73K |
| 2024-04-18 | 40.00 | 39.91 | ↓$0.09 (-0.23%) | 39.71 | 40.52 | 7.38K |
| 2024-04-17 | 40.99 | 40.09 | ↓$0.90 (-2.20%) | 40.04 | 41.13 | 11.40K |
| 2024-04-16 | 40.81 | 40.91 | ↑$0.10 (0.25%) | 40.59 | 40.99 | 13.18K |
| 2024-04-15 | 41.89 | 40.55 | ↓$1.34 (-3.20%) | 40.55 | 41.89 | 29.99K |
| 2024-04-12 | 41.90 | 41.38 | ↓$0.52 (-1.24%) | 41.28 | 41.90 | 10.03K |
| 2024-04-11 | 42.05 | 42.62 | ↑$0.57 (1.36%) | 41.95 | 42.65 | 20.25K |
| 2024-04-10 | 41.50 | 41.79 | ↑$0.29 (0.70%) | 41.45 | 41.84 | 5.58K |
| 2024-04-09 | 42.31 | 42.07 | ↓$0.24 (-0.57%) | 41.56 | 42.34 | 10.32K |
| 2024-04-08 | 42.45 | 42.08 | ↓$0.37 (-0.87%) | 42.00 | 42.45 | 42.57K |
| 2024-04-05 | 42.02 | 42.26 | ↑$0.24 (0.57%) | 42.01 | 42.45 | 7.08K |
| 2024-04-04 | 43.38 | 41.79 | ↓$1.59 (-3.66%) | 41.79 | 43.38 | 7.55K |
| 2024-04-03 | 42.40 | 42.86 | ↑$0.46 (1.08%) | 42.40 | 43.16 | 4.22K |
| 2024-04-02 | 42.69 | 42.80 | ↑$0.11 (0.26%) | 42.31 | 42.83 | 11.69K |
| 2024-04-01 | 43.35 | 43.42 | ↑$0.07 (0.16%) | 43.25 | 43.84 | 10.18K |
| 2024-03-28 | 43.21 | 43.24 | ↑$0.03 (0.07%) | 43.14 | 43.53 | 6.42K |
| 2024-03-27 | 43.64 | 43.13 | ↓$0.51 (-1.17%) | 42.85 | 43.64 | 8.34K |
| 2024-03-26 | 43.74 | 43.27 | ↓$0.47 (-1.07%) | 43.27 | 43.81 | 15.63K |
| 2024-03-25 | 42.99 | 43.50 | ↑$0.51 (1.19%) | 42.99 | 43.67 | 7.80K |
| 2024-03-22 | 43.19 | 43.37 | ↑$0.18 (0.42%) | 43.17 | 43.58 | 8.28K |
| 2024-03-21 | 43.61 | 43.26 | ↓$0.35 (-0.80%) | 43.26 | 43.83 | 15.70K |
| 2024-03-20 | 42.28 | 42.64 | ↑$0.36 (0.85%) | 42.06 | 42.74 | 6.60K |
| 2024-03-15 | 42.43 | 42.42 | ↓$0.01 (-0.02%) | 42.42 | 42.72 | 3.53K |
| 2024-03-08 | 44.79 | 43.49 | ↓$1.30 (-2.90%) | 43.28 | 45.28 | 18.65K |
| 2024-03-06 | 44.40 | 43.91 | ↓$0.49 (-1.10%) | 43.78 | 44.40 | 11.42K |
| 2024-03-05 | 43.54 | 43.06 | ↓$0.48 (-1.10%) | 42.69 | 43.54 | 16.50K |
| 2024-03-04 | 43.92 | 44.02 | ↑$0.10 (0.23%) | 43.71 | 44.52 | 21.03K |
Create an account or log in to view more rows.
$TRFK up we go
$TRFK Bears go home!
$TRFK wtf is that dump
$TRFK the bulls in here
$TRFK I like green candles on my birthday cake
$TRFK omg lol
$TRFK Yolo
$TRFK LETS GOOOOOOOO!!!!!!!
$TRFK what happen
$TRFK Buying more on Monday lets go