Pacer US Export Leaders ETF (PEXL)
NYSEARCA: PEXL · Real-Time Price · USD
45.78
+0.15 (0.34%)
Apr 1, 2025, 3:53 PM EDT - Market closed
PEXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 45.50 | 45.80 | 45.31 | 45.78 | 45.78 | 0.34% | 2,524 |
| Mar 31, 2025 | 44.84 | 45.62 | 44.70 | 45.62 | 45.62 | 0.09% | 6,467 |
| Mar 28, 2025 | 46.06 | 46.06 | 45.58 | 45.58 | 45.58 | -2.57% | 7,091 |
| Mar 27, 2025 | 46.91 | 47.13 | 46.78 | 46.78 | 46.78 | -0.95% | 1,473 |
| Mar 26, 2025 | 47.72 | 47.72 | 46.99 | 47.23 | 47.23 | -1.08% | 1,256 |
| Mar 25, 2025 | 47.82 | 47.82 | 47.53 | 47.75 | 47.75 | -0.16% | 12,452 |
| Mar 24, 2025 | 47.55 | 47.82 | 47.48 | 47.82 | 47.82 | 2.27% | 10,011 |
| Mar 21, 2025 | 46.50 | 46.76 | 46.30 | 46.76 | 46.76 | -0.54% | 771 |
| Mar 20, 2025 | 46.85 | 47.33 | 46.85 | 47.02 | 47.02 | -0.60% | 2,075 |
| Mar 19, 2025 | 46.80 | 47.47 | 46.80 | 47.30 | 47.30 | 1.20% | 4,224 |
| Mar 18, 2025 | 46.62 | 46.75 | 46.49 | 46.74 | 46.74 | -0.88% | 3,259 |
| Mar 17, 2025 | 46.75 | 47.15 | 46.75 | 47.15 | 47.15 | 1.38% | 711 |
| Mar 14, 2025 | 45.96 | 46.51 | 45.84 | 46.51 | 46.51 | 2.42% | 18,250 |
| Mar 13, 2025 | 45.87 | 45.92 | 45.15 | 45.41 | 45.41 | -1.28% | 17,005 |
| Mar 12, 2025 | 46.47 | 46.47 | 45.72 | 46.00 | 46.00 | -0.02% | 8,278 |
| Mar 11, 2025 | 46.30 | 46.42 | 45.65 | 46.01 | 46.01 | -0.74% | 6,319 |
| Mar 10, 2025 | 46.85 | 46.93 | 45.93 | 46.35 | 46.35 | -2.50% | 2,898 |
| Mar 7, 2025 | 46.86 | 47.54 | 46.52 | 47.54 | 47.54 | 1.20% | 8,083 |
| Mar 6, 2025 | 47.00 | 47.49 | 46.70 | 46.98 | 46.98 | -1.44% | 9,492 |
| Mar 5, 2025 | 46.89 | 47.69 | 46.82 | 47.66 | 47.63 | 1.79% | 16,762 |
| Mar 4, 2025 | 46.90 | 47.65 | 46.23 | 46.82 | 46.80 | -0.93% | 10,505 |
| Mar 3, 2025 | 48.76 | 48.76 | 47.01 | 47.26 | 47.24 | -2.54% | 4,197 |
| Feb 28, 2025 | 47.91 | 48.49 | 47.82 | 48.49 | 48.46 | 0.93% | 24,196 |
| Feb 27, 2025 | 48.58 | 49.02 | 48.05 | 48.05 | 48.02 | -2.30% | 2,811 |
| Feb 26, 2025 | 49.06 | 49.56 | 49.02 | 49.18 | 49.15 | 0.32% | 10,949 |
| Feb 25, 2025 | 49.34 | 49.37 | 48.85 | 49.02 | 48.99 | -0.89% | 2,360 |
| Feb 24, 2025 | 49.75 | 49.93 | 49.46 | 49.46 | 49.43 | -0.64% | 25,897 |
| Feb 21, 2025 | 50.90 | 50.90 | 49.63 | 49.78 | 49.75 | -2.26% | 22,116 |
| Feb 20, 2025 | 50.66 | 50.99 | 50.55 | 50.93 | 50.90 | -0.12% | 8,806 |
| Feb 19, 2025 | 50.66 | 51.05 | 50.58 | 50.99 | 50.96 | 0.22% | 5,386 |
| Feb 18, 2025 | 50.46 | 50.88 | 50.43 | 50.88 | 50.85 | 1.44% | 8,948 |
| Feb 14, 2025 | 50.29 | 50.32 | 50.14 | 50.16 | 50.13 | 0.20% | 6,957 |
| Feb 13, 2025 | 49.77 | 50.10 | 49.77 | 50.06 | 50.03 | 0.95% | 2,954 |
| Feb 12, 2025 | 49.29 | 49.70 | 49.18 | 49.59 | 49.56 | -0.42% | 40,821 |
| Feb 11, 2025 | 49.76 | 50.00 | 49.76 | 49.80 | 49.77 | -0.24% | 6,141 |
| Feb 10, 2025 | 50.16 | 50.16 | 49.90 | 49.92 | 49.89 | 0.02% | 4,442 |
| Feb 7, 2025 | 50.35 | 50.35 | 49.77 | 49.91 | 49.88 | -0.46% | 1,705 |
| Feb 6, 2025 | 50.38 | 50.45 | 49.99 | 50.15 | 50.11 | -0.26% | 4,080 |
| Feb 5, 2025 | 49.80 | 50.28 | 49.80 | 50.28 | 50.25 | 0.40% | 8,168 |
| Feb 4, 2025 | 49.92 | 50.08 | 49.92 | 50.08 | 50.05 | 0.71% | 855 |
| Feb 3, 2025 | 49.21 | 49.95 | 48.98 | 49.72 | 49.69 | -1.29% | 6,429 |
| Jan 31, 2025 | 51.00 | 51.11 | 50.17 | 50.37 | 50.34 | -0.58% | 4,099 |
| Jan 30, 2025 | 50.42 | 50.76 | 50.42 | 50.67 | 50.63 | 1.32% | 2,189 |
| Jan 29, 2025 | 50.13 | 50.16 | 49.91 | 50.01 | 49.98 | -0.12% | 2,602 |
| Jan 28, 2025 | 49.73 | 50.07 | 49.73 | 50.07 | 50.04 | 0.47% | 1,976 |
| Jan 27, 2025 | 50.27 | 50.31 | 49.64 | 49.83 | 49.80 | -2.71% | 1,504 |
| Jan 24, 2025 | 51.59 | 51.59 | 51.15 | 51.22 | 51.19 | -0.67% | 4,100 |
| Jan 23, 2025 | 51.20 | 51.57 | 51.09 | 51.57 | 51.53 | 0.30% | 1,058 |
| Jan 22, 2025 | 51.38 | 51.60 | 51.38 | 51.41 | 51.38 | 0.52% | 12,730 |
| Jan 21, 2025 | 50.63 | 51.20 | 50.63 | 51.14 | 51.11 | 1.46% | 12,599 |