Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
53.68
+0.32 (0.60%)
Sep 10, 2025, 10:18 AM - Market open
PTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.21 | 53.39 | 53.12 | 53.36 | 53.36 | 0.25% | 170,976 |
| Sep 8, 2025 | 53.24 | 53.32 | 53.12 | 53.23 | 53.23 | 0.25% | 186,145 |
| Sep 5, 2025 | 53.47 | 53.51 | 52.83 | 53.09 | 53.09 | -0.30% | 123,945 |
| Sep 4, 2025 | 52.87 | 53.26 | 52.81 | 53.25 | 53.25 | 0.78% | 147,231 |
| Sep 3, 2025 | 52.82 | 52.86 | 52.57 | 52.84 | 52.84 | 0.59% | 103,022 |
| Sep 2, 2025 | 52.29 | 52.55 | 52.11 | 52.53 | 52.53 | -0.77% | 258,777 |
| Aug 29, 2025 | 53.12 | 53.13 | 52.79 | 52.94 | 52.94 | -0.56% | 111,028 |
| Aug 28, 2025 | 53.15 | 53.29 | 52.99 | 53.24 | 53.24 | 0.28% | 134,129 |
| Aug 27, 2025 | 52.88 | 53.14 | 52.88 | 53.09 | 53.09 | 0.26% | 237,639 |
| Aug 26, 2025 | 52.72 | 52.98 | 52.60 | 52.95 | 52.95 | 0.40% | 148,018 |
| Aug 25, 2025 | 52.92 | 52.97 | 52.73 | 52.74 | 52.74 | -0.42% | 150,433 |
| Aug 22, 2025 | 52.33 | 53.07 | 52.33 | 52.96 | 52.96 | 1.55% | 158,313 |
| Aug 21, 2025 | 52.23 | 52.36 | 52.04 | 52.15 | 52.15 | -0.46% | 176,754 |
| Aug 20, 2025 | 52.53 | 52.53 | 51.97 | 52.39 | 52.39 | -0.21% | 228,550 |
| Aug 19, 2025 | 52.78 | 52.88 | 52.43 | 52.50 | 52.50 | -0.55% | 162,513 |
| Aug 18, 2025 | 52.72 | 52.85 | 52.72 | 52.79 | 52.79 | -0.06% | 186,932 |
| Aug 15, 2025 | 53.08 | 53.08 | 52.75 | 52.82 | 52.82 | -0.29% | 156,435 |
| Aug 14, 2025 | 52.74 | 53.00 | 52.74 | 52.98 | 52.98 | 0.09% | 105,255 |
| Aug 13, 2025 | 52.90 | 53.04 | 52.77 | 52.93 | 52.93 | 0.34% | 104,967 |
| Aug 12, 2025 | 52.37 | 52.77 | 52.29 | 52.75 | 52.75 | 1.07% | 144,502 |
| Aug 11, 2025 | 52.32 | 52.45 | 52.11 | 52.19 | 52.19 | -0.19% | 171,630 |
| Aug 8, 2025 | 51.96 | 52.34 | 51.96 | 52.29 | 52.29 | 0.77% | 149,165 |
| Aug 7, 2025 | 52.17 | 52.28 | 51.64 | 51.89 | 51.89 | -0.04% | 254,630 |
| Aug 6, 2025 | 51.60 | 51.98 | 51.56 | 51.91 | 51.91 | 0.73% | 124,015 |
| Aug 5, 2025 | 51.77 | 51.89 | 51.46 | 51.54 | 51.54 | -0.53% | 181,196 |
| Aug 4, 2025 | 51.41 | 51.81 | 51.32 | 51.81 | 51.81 | 1.55% | 154,650 |
| Aug 1, 2025 | 51.34 | 51.38 | 50.84 | 51.02 | 51.02 | -1.62% | 161,875 |
| Jul 31, 2025 | 52.51 | 52.51 | 51.77 | 51.86 | 51.86 | -0.37% | 296,934 |
| Jul 30, 2025 | 52.15 | 52.30 | 51.84 | 52.05 | 52.05 | -0.19% | 204,220 |
| Jul 29, 2025 | 52.36 | 52.41 | 52.07 | 52.15 | 52.15 | -0.25% | 182,472 |
| Jul 28, 2025 | 52.34 | 52.35 | 52.17 | 52.28 | 52.28 | 0.04% | 174,314 |
| Jul 25, 2025 | 52.09 | 52.33 | 52.09 | 52.26 | 52.26 | 0.35% | 108,034 |
| Jul 24, 2025 | 52.11 | 52.21 | 52.05 | 52.08 | 52.08 | 0.15% | 259,362 |
| Jul 23, 2025 | 51.81 | 52.01 | 51.70 | 52.00 | 52.00 | 0.74% | 149,224 |
| Jul 22, 2025 | 51.60 | 51.68 | 51.43 | 51.62 | 51.62 | 0.02% | 209,600 |
| Jul 21, 2025 | 51.61 | 51.84 | 51.57 | 51.61 | 51.61 | 0.16% | 223,165 |
| Jul 18, 2025 | 51.71 | 51.71 | 51.42 | 51.53 | 51.53 | 0.02% | 234,432 |
| Jul 17, 2025 | 51.29 | 51.58 | 51.26 | 51.52 | 51.52 | 0.57% | 136,027 |
| Jul 16, 2025 | 51.23 | 51.28 | 50.75 | 51.23 | 51.23 | 0.23% | 462,548 |
| Jul 15, 2025 | 51.50 | 51.55 | 51.11 | 51.11 | 51.11 | -0.33% | 201,531 |
| Jul 14, 2025 | 51.17 | 51.32 | 51.06 | 51.28 | 51.28 | 0.18% | 373,204 |
| Jul 11, 2025 | 51.09 | 51.29 | 51.02 | 51.19 | 51.19 | -0.33% | 143,411 |
| Jul 10, 2025 | 51.25 | 51.46 | 51.17 | 51.36 | 51.36 | 0.27% | 305,287 |
| Jul 9, 2025 | 51.08 | 51.28 | 50.95 | 51.22 | 51.22 | 0.59% | 215,885 |
| Jul 8, 2025 | 51.05 | 51.07 | 50.88 | 50.92 | 50.92 | -0.12% | 151,974 |
| Jul 7, 2025 | 50.99 | 51.23 | 50.75 | 50.98 | 50.98 | -0.74% | 313,679 |
| Jul 3, 2025 | 51.06 | 51.42 | 51.06 | 51.36 | 51.36 | 0.82% | 92,951 |
| Jul 2, 2025 | 50.72 | 50.95 | 50.63 | 50.94 | 50.94 | 0.47% | 322,054 |
| Jul 1, 2025 | 50.55 | 50.80 | 50.55 | 50.70 | 50.70 | -0.12% | 150,855 |
| Jun 30, 2025 | 50.76 | 50.83 | 50.51 | 50.76 | 50.76 | 0.57% | 169,533 |