Pacer Data and Digital Revolution ETF (TRFK)
47.18
-0.16
(-0.33%)
USD |
NYSEARCA |
Nov 04, 16:00
TRFK Price: 47.18 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 49.45 | 49.69 | 49.08 | 49.11 | 24273.00 |
| Oct 16, 2024 | 48.58 | 48.89 | 48.43 | 48.80 | 8125.00 |
| Oct 15, 2024 | 49.43 | 49.43 | 48.33 | 48.46 | 3879.00 |
| Oct 14, 2024 | 49.63 | 49.70 | 49.38 | 49.45 | 5447.00 |
| Oct 11, 2024 | 48.73 | 49.32 | 48.73 | 49.29 | 11006.00 |
| Oct 10, 2024 | 48.74 | 49.00 | 48.74 | 48.99 | 6845.00 |
| Oct 09, 2024 | 48.13 | 48.89 | 48.13 | 48.89 | 22441.00 |
| Oct 08, 2024 | 47.42 | 48.17 | 47.42 | 48.17 | 16202.00 |
| Oct 07, 2024 | 47.39 | 47.55 | 47.16 | 47.23 | 8098.00 |
| Oct 04, 2024 | 46.60 | 47.22 | 46.57 | 47.22 | 3615.00 |
| Oct 03, 2024 | 46.09 | 46.51 | 46.09 | 46.31 | 11533.00 |
| Oct 02, 2024 | 45.89 | 46.46 | 45.89 | 46.21 | 4436.00 |
| Oct 01, 2024 | 46.96 | 46.96 | 45.63 | 45.79 | 16336.00 |
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
49.45
Maximum
Oct 14 2024
32.65
Average
31.14
Median
Nov 03 2023