Pacer Data and Digital Revolution ETF (TRFK)
40.90
+0.20
(+0.49%)
USD |
NYSEARCA |
May 08, 16:00
TRFK Price: 40.90 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 40.42 | 40.96 | 40.42 | 40.90 | 8568.00 |
May 07, 2024 | 40.81 | 40.94 | 40.63 | 40.70 | 20076.00 |
May 06, 2024 | 40.45 | 40.99 | 40.41 | 40.99 | 27632.00 |
May 03, 2024 | 40.26 | 40.27 | 40.05 | 40.17 | 2934.00 |
May 02, 2024 | 38.82 | 39.49 | 38.82 | 39.49 | 4971.00 |
May 01, 2024 | 39.44 | 39.44 | 38.93 | 39.01 | 3301.00 |
Apr 30, 2024 | 40.82 | 40.82 | 40.03 | 40.07 | 6837.00 |
Apr 29, 2024 | 40.85 | 40.89 | 40.65 | 40.86 | 3840.00 |
Apr 26, 2024 | 40.81 | 40.97 | 40.73 | 40.86 | 6518.00 |
Apr 25, 2024 | 39.51 | 40.26 | 39.51 | 40.14 | 3646.00 |
Apr 24, 2024 | 40.33 | 40.38 | 39.70 | 39.85 | 4238.00 |
Apr 23, 2024 | 39.24 | 40.02 | 39.24 | 39.88 | 6782.00 |
Apr 22, 2024 | 38.70 | 39.26 | 38.57 | 38.99 | 8228.00 |
Apr 19, 2024 | 39.72 | 39.76 | 38.26 | 38.34 | 13725.00 |
Apr 18, 2024 | 40.00 | 40.52 | 39.71 | 39.91 | 7382.00 |
Apr 17, 2024 | 40.99 | 41.13 | 40.04 | 40.09 | 11406.00 |
Apr 16, 2024 | 40.81 | 40.99 | 40.59 | 40.91 | 13181.00 |
Apr 15, 2024 | 41.89 | 41.89 | 40.55 | 40.55 | 29993.00 |
Apr 12, 2024 | 41.90 | 41.90 | 41.28 | 41.38 | 10026.00 |
Apr 11, 2024 | 42.05 | 42.65 | 41.95 | 42.62 | 20245.00 |
Apr 10, 2024 | 41.50 | 41.84 | 41.45 | 41.79 | 5600.00 |
Apr 09, 2024 | 42.31 | 42.34 | 41.56 | 42.07 | 10321.00 |
Apr 08, 2024 | 42.45 | 42.45 | 42.00 | 42.08 | 42573.00 |
Apr 05, 2024 | 42.02 | 42.45 | 42.01 | 42.26 | 7076.00 |
Apr 04, 2024 | 43.38 | 43.38 | 41.79 | 41.79 | 7549.00 |
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
44.60
Maximum
Mar 07 2024
29.50
Average
27.57
Median
May 22 2023