Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
49.82
+0.01 (0.02%)
Jun 25, 2025, 4:00 PM - Market closed
PTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 49.93 | 49.96 | 49.73 | 49.82 | 49.82 | 0.02% | 237,902 |
| Jun 24, 2025 | 49.66 | 49.91 | 49.57 | 49.81 | 49.81 | 1.14% | 163,730 |
| Jun 23, 2025 | 48.82 | 49.32 | 48.62 | 49.25 | 49.25 | 0.90% | 380,224 |
| Jun 20, 2025 | 49.20 | 49.21 | 48.69 | 48.81 | 48.81 | -0.16% | 304,420 |
| Jun 18, 2025 | 49.09 | 49.22 | 48.86 | 48.89 | 48.89 | -0.02% | 220,152 |
| Jun 17, 2025 | 49.11 | 49.26 | 48.89 | 48.90 | 48.90 | -0.87% | 278,649 |
| Jun 16, 2025 | 49.14 | 49.49 | 49.14 | 49.33 | 49.33 | 0.98% | 276,686 |
| Jun 13, 2025 | 48.99 | 49.28 | 48.78 | 48.85 | 48.85 | -1.11% | 480,447 |
| Jun 12, 2025 | 49.09 | 49.43 | 49.09 | 49.40 | 49.40 | 0.35% | 380,396 |
| Jun 11, 2025 | 49.48 | 49.55 | 49.08 | 49.23 | 49.23 | -0.34% | 432,572 |
| Jun 10, 2025 | 49.19 | 49.42 | 49.07 | 49.40 | 49.40 | 0.65% | 328,443 |
| Jun 9, 2025 | 49.10 | 49.24 | 49.02 | 49.08 | 49.08 | 0.10% | 408,265 |
| Jun 6, 2025 | 48.98 | 49.21 | 48.89 | 49.03 | 49.03 | 0.97% | 348,677 |
| Jun 5, 2025 | 48.94 | 49.05 | 48.41 | 48.56 | 48.56 | -0.59% | 420,007 |
| Jun 4, 2025 | 48.88 | 48.97 | 48.78 | 48.85 | 48.85 | 0.06% | 444,393 |
| Jun 3, 2025 | 48.52 | 48.89 | 48.48 | 48.82 | 48.82 | 0.64% | 260,826 |
| Jun 2, 2025 | 48.19 | 48.54 | 47.93 | 48.51 | 48.51 | 0.43% | 221,557 |
| May 30, 2025 | 48.20 | 48.40 | 47.78 | 48.30 | 48.30 | -0.08% | 534,255 |
| May 29, 2025 | 48.67 | 48.69 | 48.03 | 48.34 | 48.34 | 0.46% | 495,379 |
| May 28, 2025 | 48.43 | 48.53 | 48.09 | 48.12 | 48.12 | -0.62% | 571,613 |
| May 27, 2025 | 48.04 | 48.42 | 47.89 | 48.42 | 48.42 | 2.11% | 529,428 |
| May 23, 2025 | 47.13 | 47.63 | 47.13 | 47.42 | 47.42 | -0.69% | 327,696 |
| May 22, 2025 | 47.72 | 48.03 | 47.63 | 47.75 | 47.75 | - | 351,216 |
| May 21, 2025 | 48.21 | 48.54 | 47.68 | 47.75 | 47.75 | -1.67% | 1,394,983 |
| May 20, 2025 | 48.59 | 48.66 | 48.31 | 48.56 | 48.56 | -0.39% | 1,677,311 |
| May 19, 2025 | 48.75 | 48.77 | 48.72 | 48.75 | 48.75 | 0.04% | 290,383 |
| May 16, 2025 | 48.80 | 48.80 | 48.70 | 48.73 | 48.73 | 0.04% | 543,408 |
| May 15, 2025 | 48.71 | 48.75 | 48.67 | 48.71 | 48.71 | -0.04% | 365,354 |
| May 14, 2025 | 48.67 | 48.78 | 48.67 | 48.73 | 48.73 | 0.06% | 337,334 |
| May 13, 2025 | 48.70 | 48.74 | 48.70 | 48.70 | 48.70 | -0.02% | 537,487 |
| May 12, 2025 | 48.64 | 48.85 | 48.64 | 48.71 | 48.71 | 0.03% | 485,544 |
| May 9, 2025 | 48.64 | 48.71 | 48.64 | 48.70 | 48.70 | 0.03% | 300,229 |
| May 8, 2025 | 48.68 | 48.71 | 48.68 | 48.68 | 48.68 | 0.02% | 393,593 |
| May 7, 2025 | 48.69 | 48.72 | 48.66 | 48.67 | 48.67 | -0.04% | 355,467 |
| May 6, 2025 | 48.66 | 48.70 | 48.66 | 48.69 | 48.69 | 0.04% | 203,874 |
| May 5, 2025 | 48.65 | 48.71 | 48.65 | 48.67 | 48.67 | 0.02% | 332,902 |
| May 2, 2025 | 48.72 | 48.72 | 48.63 | 48.66 | 48.66 | -0.02% | 432,428 |
| May 1, 2025 | 48.67 | 49.01 | 48.64 | 48.67 | 48.67 | -0.04% | 924,904 |
| Apr 30, 2025 | 48.64 | 48.70 | 48.60 | 48.69 | 48.69 | 0.04% | 613,876 |
| Apr 29, 2025 | 48.64 | 48.68 | 48.64 | 48.67 | 48.67 | 0.04% | 345,043 |
| Apr 28, 2025 | 48.62 | 48.68 | 48.62 | 48.65 | 48.65 | 0.06% | 325,136 |
| Apr 25, 2025 | 48.64 | 48.65 | 48.60 | 48.62 | 48.62 | 0.01% | 652,764 |
| Apr 24, 2025 | 48.62 | 48.65 | 48.60 | 48.62 | 48.62 | -0.01% | 378,774 |
| Apr 23, 2025 | 48.64 | 48.78 | 48.59 | 48.62 | 48.62 | 0.16% | 790,704 |
| Apr 22, 2025 | 48.63 | 48.65 | 48.54 | 48.54 | 48.54 | -0.23% | 2,411,298 |
| Apr 21, 2025 | 48.62 | 48.66 | 48.53 | 48.65 | 48.65 | 0.14% | 520,538 |
| Apr 17, 2025 | 48.60 | 48.62 | 48.58 | 48.58 | 48.58 | 0.04% | 335,476 |
| Apr 16, 2025 | 48.57 | 48.61 | 48.55 | 48.56 | 48.56 | -0.06% | 276,936 |
| Apr 15, 2025 | 48.56 | 48.61 | 48.54 | 48.59 | 48.59 | 0.10% | 530,572 |
| Apr 14, 2025 | 48.56 | 48.73 | 48.54 | 48.54 | 48.54 | 0.02% | 503,299 |