Pacer US Export Leaders ETF (PEXL)
NYSEARCA: PEXL · Real-Time Price · USD
41.37
-0.54 (-1.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PEXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 44.68 | 45.00 | 44.49 | 45.00 | 45.00 | 0.26% | 3,130 |
| Apr 25, 2025 | 44.51 | 44.88 | 44.51 | 44.88 | 44.88 | 0.40% | 929 |
| Apr 24, 2025 | 43.60 | 44.70 | 43.60 | 44.70 | 44.70 | 3.29% | 8,065 |
| Apr 23, 2025 | 44.12 | 44.12 | 43.04 | 43.28 | 43.28 | 2.13% | 6,854 |
| Apr 22, 2025 | 41.78 | 42.51 | 41.78 | 42.38 | 42.38 | 2.44% | 3,075 |
| Apr 21, 2025 | 41.68 | 41.68 | 40.98 | 41.37 | 41.37 | -1.86% | 5,448 |
| Apr 17, 2025 | 41.80 | 42.42 | 41.80 | 42.15 | 42.15 | 0.57% | 3,364 |
| Apr 16, 2025 | 42.26 | 42.26 | 41.65 | 41.91 | 41.91 | -1.37% | 10,155 |
| Apr 15, 2025 | 42.68 | 42.68 | 42.49 | 42.50 | 42.50 | -0.11% | 757 |
| Apr 14, 2025 | 42.38 | 42.70 | 41.98 | 42.54 | 42.54 | 1.15% | 4,923 |
| Apr 11, 2025 | 40.90 | 42.06 | 40.90 | 42.06 | 42.06 | 2.14% | 1,972 |
| Apr 10, 2025 | 42.19 | 42.19 | 40.51 | 41.18 | 41.18 | -5.43% | 3,354 |
| Apr 9, 2025 | 38.47 | 43.54 | 38.47 | 43.54 | 43.54 | 12.23% | 21,492 |
| Apr 8, 2025 | 41.44 | 41.44 | 38.79 | 38.79 | 38.79 | -2.98% | 5,008 |
| Apr 7, 2025 | 38.47 | 40.97 | 38.05 | 39.99 | 39.99 | 0.36% | 5,333 |
| Apr 4, 2025 | 39.68 | 40.34 | 39.59 | 39.84 | 39.84 | -6.60% | 2,872 |
| Apr 3, 2025 | 44.19 | 44.19 | 42.56 | 42.66 | 42.66 | -7.85% | 9,819 |
| Apr 2, 2025 | 45.57 | 46.38 | 45.57 | 46.29 | 46.29 | 1.12% | 420 |
| 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 |