Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
54.20
-0.99 (-1.79%)
Oct 10, 2025, 2:06 PM EDT - Market open
PTLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 55.42 | 55.42 | 55.05 | 55.19 | 55.19 | -0.33% | 100,532 |
Oct 8, 2025 | 55.16 | 55.37 | 55.06 | 55.37 | 55.37 | 0.62% | 124,072 |
Oct 7, 2025 | 55.34 | 55.35 | 54.91 | 55.03 | 55.03 | -0.40% | 149,032 |
Oct 6, 2025 | 55.24 | 55.31 | 55.07 | 55.25 | 55.25 | 0.40% | 171,104 |
Oct 3, 2025 | 55.07 | 55.32 | 54.98 | 55.03 | 55.03 | -0.02% | 150,511 |
Oct 2, 2025 | 55.18 | 55.18 | 54.85 | 55.04 | 55.04 | 0.07% | 158,026 |
Oct 1, 2025 | 54.52 | 55.05 | 54.52 | 55.00 | 55.00 | 0.44% | 192,555 |
Sep 30, 2025 | 54.52 | 54.83 | 54.43 | 54.76 | 54.76 | 0.31% | 143,432 |
Sep 29, 2025 | 54.64 | 54.71 | 54.45 | 54.59 | 54.59 | 0.31% | 291,492 |
Sep 26, 2025 | 54.19 | 54.48 | 54.12 | 54.42 | 54.42 | 0.54% | 152,032 |
Sep 25, 2025 | 54.07 | 54.24 | 53.86 | 54.13 | 54.13 | -0.44% | 142,015 |
Sep 24, 2025 | 54.60 | 54.66 | 54.27 | 54.37 | 54.37 | -0.34% | 154,467 |
Sep 23, 2025 | 54.87 | 54.91 | 54.47 | 54.56 | 54.56 | -0.56% | 228,076 |
Sep 22, 2025 | 54.52 | 54.90 | 54.49 | 54.86 | 54.86 | 0.48% | 134,240 |
Sep 19, 2025 | 54.51 | 54.66 | 54.33 | 54.60 | 54.60 | 0.44% | 202,946 |
Sep 18, 2025 | 54.30 | 54.54 | 54.19 | 54.36 | 54.36 | 0.54% | 235,052 |
Sep 17, 2025 | 54.11 | 54.40 | 53.70 | 54.07 | 54.07 | -0.15% | 247,809 |
Sep 16, 2025 | 54.32 | 54.32 | 54.09 | 54.15 | 54.15 | -0.14% | 176,973 |
Sep 15, 2025 | 54.10 | 54.25 | 54.10 | 54.23 | 54.23 | 0.51% | 125,360 |
Sep 12, 2025 | 53.93 | 54.08 | 53.90 | 53.95 | 53.95 | - | 121,618 |
Sep 11, 2025 | 53.67 | 54.02 | 53.63 | 53.95 | 53.95 | 0.80% | 189,300 |
Sep 10, 2025 | 53.69 | 53.70 | 53.40 | 53.52 | 53.52 | 0.30% | 209,383 |
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 |