Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
51.48
+0.03 (0.06%)
At close: Apr 1, 2025, 3:59 PM
51.83
+0.35 (0.68%)
After-hours: Apr 1, 2025, 8:00 PM EDT
PTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 51.38 | 51.57 | 51.15 | 51.48 | 51.48 | 0.06% | 381,306 |
| Mar 31, 2025 | 50.96 | 51.47 | 50.82 | 51.45 | 51.45 | 0.35% | 492,771 |
| Mar 28, 2025 | 51.64 | 51.71 | 51.20 | 51.27 | 51.27 | -0.93% | 350,297 |
| Mar 27, 2025 | 51.73 | 51.93 | 51.65 | 51.75 | 51.75 | -0.15% | 498,038 |
| Mar 26, 2025 | 52.15 | 52.16 | 51.75 | 51.83 | 51.83 | -0.54% | 286,287 |
| Mar 25, 2025 | 52.17 | 52.17 | 52.04 | 52.11 | 52.11 | 0.10% | 182,230 |
| Mar 24, 2025 | 51.98 | 52.14 | 51.90 | 52.06 | 52.06 | 0.81% | 253,255 |
| Mar 21, 2025 | 51.39 | 51.66 | 51.32 | 51.64 | 51.64 | 0.02% | 208,308 |
| Mar 20, 2025 | 51.53 | 51.82 | 51.44 | 51.63 | 51.63 | -0.12% | 250,596 |
| Mar 19, 2025 | 51.55 | 51.84 | 51.40 | 51.69 | 51.69 | 0.54% | 407,890 |
| Mar 18, 2025 | 51.59 | 51.59 | 51.28 | 51.41 | 51.41 | -0.54% | 334,040 |
| Mar 17, 2025 | 51.28 | 51.91 | 51.26 | 51.69 | 51.69 | 0.80% | 243,688 |
| Mar 14, 2025 | 50.68 | 51.37 | 50.65 | 51.28 | 51.28 | 2.05% | 262,148 |
| Mar 13, 2025 | 50.93 | 50.93 | 50.08 | 50.25 | 50.25 | -1.37% | 301,199 |
| Mar 12, 2025 | 51.25 | 51.32 | 50.48 | 50.95 | 50.95 | 0.53% | 344,407 |
| Mar 11, 2025 | 51.02 | 51.26 | 50.29 | 50.68 | 50.68 | -0.72% | 364,922 |
| Mar 10, 2025 | 51.65 | 51.87 | 50.62 | 51.05 | 51.05 | -2.69% | 627,173 |
| Mar 7, 2025 | 52.05 | 52.61 | 51.53 | 52.46 | 52.46 | 0.58% | 1,430,612 |
| Mar 6, 2025 | 52.43 | 52.84 | 51.94 | 52.16 | 52.16 | -1.79% | 269,020 |
| Mar 5, 2025 | 52.61 | 53.31 | 52.24 | 53.11 | 53.11 | 1.01% | 282,968 |
| Mar 4, 2025 | 52.78 | 53.34 | 52.15 | 52.58 | 52.58 | -1.22% | 939,360 |
| Mar 3, 2025 | 54.35 | 54.40 | 52.90 | 53.23 | 53.23 | -1.64% | 201,875 |
| Feb 28, 2025 | 53.32 | 54.19 | 53.09 | 54.12 | 54.12 | 1.49% | 177,026 |
| Feb 27, 2025 | 54.36 | 54.47 | 53.30 | 53.32 | 53.32 | -1.59% | 160,096 |
| Feb 26, 2025 | 54.37 | 54.65 | 53.97 | 54.18 | 54.18 | 0.06% | 189,465 |
| Feb 25, 2025 | 54.43 | 54.46 | 53.84 | 54.15 | 54.15 | -0.51% | 238,439 |
| Feb 24, 2025 | 54.90 | 54.94 | 54.35 | 54.42 | 54.42 | -0.46% | 180,965 |
| Feb 21, 2025 | 55.64 | 55.64 | 54.64 | 54.67 | 54.67 | -1.71% | 310,694 |
| Feb 20, 2025 | 55.78 | 55.78 | 55.35 | 55.62 | 55.62 | -0.50% | 152,340 |
| Feb 19, 2025 | 55.64 | 55.90 | 55.55 | 55.90 | 55.90 | 0.38% | 171,433 |
| Feb 18, 2025 | 55.64 | 55.70 | 55.45 | 55.69 | 55.69 | 0.18% | 186,800 |
| Feb 14, 2025 | 55.60 | 55.69 | 55.52 | 55.59 | 55.59 | -0.02% | 128,850 |
| Feb 13, 2025 | 55.13 | 55.60 | 54.99 | 55.60 | 55.60 | 1.08% | 143,618 |
| Feb 12, 2025 | 54.68 | 55.10 | 54.57 | 55.01 | 55.01 | -0.34% | 197,518 |
| Feb 11, 2025 | 54.97 | 55.21 | 54.94 | 55.19 | 55.19 | 0.16% | 144,085 |
| Feb 10, 2025 | 55.00 | 55.20 | 54.97 | 55.10 | 55.10 | 0.55% | 200,248 |
| Feb 7, 2025 | 55.26 | 55.42 | 54.71 | 54.80 | 54.80 | -0.92% | 238,034 |
| Feb 6, 2025 | 55.28 | 55.31 | 54.97 | 55.31 | 55.31 | 0.36% | 203,105 |
| Feb 5, 2025 | 54.77 | 55.11 | 54.59 | 55.11 | 55.11 | 0.42% | 197,509 |
| Feb 4, 2025 | 54.52 | 54.90 | 54.48 | 54.88 | 54.88 | 0.70% | 236,813 |
| Feb 3, 2025 | 54.06 | 54.72 | 53.84 | 54.50 | 54.50 | -0.71% | 537,426 |
| Jan 31, 2025 | 55.40 | 55.62 | 54.80 | 54.89 | 54.89 | -0.56% | 168,271 |
| Jan 30, 2025 | 55.01 | 55.32 | 54.80 | 55.20 | 55.20 | 0.55% | 324,098 |
| Jan 29, 2025 | 55.05 | 55.08 | 54.65 | 54.90 | 54.90 | -0.38% | 188,313 |
| Jan 28, 2025 | 54.70 | 55.20 | 54.46 | 55.11 | 55.11 | 0.82% | 157,050 |
| Jan 27, 2025 | 54.19 | 54.66 | 54.19 | 54.66 | 54.66 | -1.44% | 207,639 |
| Jan 24, 2025 | 55.60 | 55.72 | 55.34 | 55.46 | 55.46 | -0.27% | 181,935 |
| Jan 23, 2025 | 55.27 | 55.61 | 55.17 | 55.61 | 55.61 | 0.52% | 256,064 |
| Jan 22, 2025 | 55.28 | 55.45 | 55.23 | 55.32 | 55.32 | 0.55% | 210,795 |
| Jan 21, 2025 | 54.81 | 55.02 | 54.61 | 55.02 | 55.02 | 0.90% | 179,504 |