Pacer Funds Trust - Metaurus US Large Cap Target Dividend 300 ETF (TRPL) Historical Stock Data
40.10 ↑8.60 (27.30%)
As of December 15, 2023, 2:17pm EST.
Historical Data
In the past 30 trading days, TRPL is down -0.15% a day on average. There have been 25 days where Pacer Funds Trust - Metaurus US Large Cap Target Dividend 300 ETF closed green and 5 days where TRPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 32.64 | 31.50 | ↓$1.14 (-3.49%) | 31.50 | 32.64 | 3.30K |
| 2024-02-09 | 41.14 | 41.14 | ↑$0.00 (0.00%) | 41.14 | 41.14 | 11.40K |
| 2024-02-02 | 41.14 | 41.14 | ↑$0.00 (0.00%) | 41.14 | 41.14 | 2.80K |
| 2024-01-31 | 41.04 | 41.14 | ↑$0.10 (0.24%) | 41.04 | 41.14 | 500 |
| 2024-01-29 | 41.07 | 41.07 | ↑$0.00 (0.00%) | 41.07 | 41.07 | 2 |
| 2024-01-24 | 40.93 | 40.93 | ↑$0.00 (0.00%) | 40.93 | 40.93 | 23 |
| 2024-01-22 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.78 | 40.78 | 10 |
| 2024-01-19 | 40.68 | 40.68 | ↑$0.00 (0.00%) | 40.68 | 40.68 | 65 |
| 2024-01-18 | 40.24 | 40.24 | ↑$0.00 (0.00%) | 40.24 | 40.24 | 21 |
| 2024-01-17 | 39.94 | 39.94 | ↑$0.00 (0.00%) | 39.94 | 39.94 | 14 |
| 2024-01-16 | 40.24 | 40.22 | ↓$0.02 (-0.05%) | 40.22 | 40.24 | 413 |
| 2024-01-11 | 40.24 | 40.24 | ↑$0.00 (0.00%) | 40.24 | 40.24 | 3 |
| 2024-01-09 | 40.04 | 40.04 | ↑$0.00 (0.00%) | 40.04 | 40.04 | 14 |
| 2024-01-08 | 40.09 | 40.09 | ↑$0.00 (0.00%) | 40.09 | 40.09 | 30 |
| 2024-01-05 | 39.57 | 39.57 | ↑$0.00 (0.00%) | 39.57 | 39.57 | 35 |
| 2024-01-04 | 39.53 | 39.53 | ↑$0.00 (0.00%) | 39.53 | 39.53 | 27 |
| 2024-01-03 | 39.65 | 39.65 | ↑$0.00 (0.00%) | 39.65 | 39.65 | 86 |
| 2024-01-02 | 39.92 | 39.92 | ↑$0.00 (0.00%) | 39.92 | 39.92 | 13 |
| 2023-12-29 | 40.23 | 40.14 | ↓$0.09 (-0.22%) | 40.14 | 40.23 | 130 |
| 2023-12-28 | 40.29 | 40.24 | ↓$0.05 (-0.12%) | 40.24 | 40.29 | 105 |
| 2023-12-27 | 40.67 | 40.67 | ↑$0.00 (0.00%) | 40.67 | 40.67 | 118 |
| 2023-12-26 | 40.65 | 40.65 | ↑$0.00 (0.00%) | 40.65 | 40.65 | 81 |
| 2023-12-22 | 40.49 | 40.49 | ↑$0.00 (0.00%) | 40.49 | 40.49 | 5 |
| 2023-12-21 | 40.28 | 40.45 | ↑$0.17 (0.42%) | 40.28 | 40.45 | 2.20K |
| 2023-12-20 | 40.74 | 40.13 | ↓$0.61 (-1.50%) | 40.13 | 40.74 | 2.58K |
| 2023-12-19 | 40.60 | 40.60 | ↑$0.00 (0.00%) | 40.60 | 40.60 | 2 |
| 2023-12-18 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.42 | 40.42 | 33 |
| 2023-12-15 | 40.20 | 40.26 | ↑$0.06 (0.15%) | 40.20 | 40.26 | 109 |
| 2023-12-14 | 40.21 | 40.21 | ↑$0.00 (0.00%) | 40.21 | 40.21 | 12 |
| 2023-12-12 | 39.61 | 39.61 | ↑$0.00 (0.00%) | 39.61 | 39.61 | 5 |
Create an account or log in to view more rows.
$TRPL the time is near
$TRPL all in
$TRPL I hope I never have to work for anyone again after this
$TRPL hold
$TRPL I need a smoke after this trade
$TRPL what happened
$TRPL Bull flag forming?
$TRPL what’s next bulls
$TRPL take us to the moon
lets goooooo
$TRPL diversified