Pacer Data and Digital Revolution ETF (TRFK)
51.39
+0.88
(+1.74%)
USD |
NYSEARCA |
Nov 21, 16:00
51.63
+0.24
(+0.47%)
After-Hours: 20:00
TRFK Price: 51.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 51.56 | 51.88 | 51.07 | 51.39 | 19715.00 |
| Nov 20, 2024 | 50.52 | 50.61 | 49.97 | 50.51 | 16612.00 |
| Nov 19, 2024 | 49.46 | 50.38 | 49.35 | 50.37 | 10033.00 |
| Nov 18, 2024 | 49.46 | 49.84 | 49.34 | 49.61 | 5801.00 |
| Nov 15, 2024 | 49.60 | 49.98 | 49.12 | 49.31 | 27152.00 |
| Nov 14, 2024 | 50.90 | 50.90 | 50.31 | 50.31 | 3800.00 |
| Nov 13, 2024 | 51.29 | 51.34 | 50.82 | 50.82 | 5694.00 |
| Nov 12, 2024 | 51.12 | 51.12 | 50.51 | 51.01 | 6945.00 |
| Nov 11, 2024 | 51.39 | 51.39 | 50.90 | 51.16 | 8860.00 |
| Nov 08, 2024 | 50.93 | 51.06 | 50.79 | 51.05 | 15132.00 |
| Nov 07, 2024 | 50.20 | 50.92 | 50.20 | 50.88 | 8732.00 |
| Nov 06, 2024 | 49.26 | 49.93 | 49.26 | 49.89 | 15789.00 |
| Nov 05, 2024 | 47.49 | 48.06 | 47.49 | 48.01 | 5114.00 |
| Nov 04, 2024 | 47.31 | 47.52 | 47.17 | 47.18 | 3184.00 |
| Nov 01, 2024 | 47.26 | 47.63 | 47.21 | 47.34 | 4290.00 |
| Oct 31, 2024 | 47.90 | 47.90 | 46.93 | 46.96 | 6534.00 |
| Oct 30, 2024 | 48.53 | 48.76 | 48.26 | 48.26 | 8584.00 |
| Oct 29, 2024 | 48.76 | 49.41 | 48.76 | 49.27 | 6418.00 |
| Oct 28, 2024 | 48.82 | 48.87 | 48.72 | 48.78 | 2936.00 |
| Oct 25, 2024 | 49.00 | 49.14 | 48.47 | 48.52 | 5360.00 |
| Oct 24, 2024 | 48.40 | 48.48 | 47.00 | 48.29 | 4410.00 |
| Oct 23, 2024 | 48.72 | 48.84 | 47.95 | 48.16 | 7442.00 |
| Oct 22, 2024 | 49.64 | 49.64 | 48.88 | 49.09 | 11470.00 |
| Oct 21, 2024 | 49.10 | 49.39 | 49.09 | 49.39 | 3986.00 |
| Oct 18, 2024 | 49.62 | 49.62 | 49.14 | 49.20 | 9609.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.83
Minimum
Oct 14 2022
51.39
Maximum
Nov 21 2024
33.02
Average
31.37
Median