Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
45.49
+0.65 (1.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 44.87 | 45.49 | 44.70 | 45.49 | 45.49 | 1.44% | 6,172 |
| Apr 24, 2025 | 43.32 | 44.85 | 43.32 | 44.85 | 44.85 | 3.98% | 4,429 |
| Apr 23, 2025 | 43.60 | 44.06 | 43.03 | 43.13 | 43.13 | 3.18% | 8,202 |
| Apr 22, 2025 | 41.47 | 42.04 | 41.47 | 41.80 | 41.80 | 2.29% | 3,938 |
| Apr 21, 2025 | 41.58 | 41.58 | 40.41 | 40.86 | 40.86 | -3.04% | 10,118 |
| Apr 17, 2025 | 42.42 | 42.43 | 42.04 | 42.15 | 42.15 | -0.68% | 9,427 |
| Apr 16, 2025 | 42.85 | 43.00 | 42.22 | 42.44 | 42.44 | -2.88% | 3,749 |
| Apr 15, 2025 | 43.58 | 43.86 | 43.58 | 43.69 | 43.69 | 0.71% | 1,266 |
| Apr 14, 2025 | 44.34 | 44.34 | 43.16 | 43.38 | 43.38 | 0.50% | 4,916 |
| Apr 11, 2025 | 42.43 | 43.17 | 42.28 | 43.17 | 43.17 | 1.84% | 4,860 |
| Apr 10, 2025 | 43.24 | 43.24 | 41.53 | 42.39 | 42.39 | -4.69% | 4,944 |
| Apr 9, 2025 | 39.28 | 44.62 | 39.28 | 44.47 | 44.47 | 14.11% | 11,704 |
| Apr 8, 2025 | 41.61 | 41.73 | 38.89 | 38.98 | 38.98 | -1.87% | 10,245 |
| Apr 7, 2025 | 37.61 | 41.08 | 37.46 | 39.72 | 39.72 | 0.62% | 21,784 |
| Apr 4, 2025 | 40.78 | 41.18 | 39.01 | 39.47 | 39.47 | -6.63% | 47,924 |
| Apr 3, 2025 | 43.51 | 43.51 | 42.28 | 42.28 | 42.28 | -7.26% | 13,675 |
| Apr 2, 2025 | 44.77 | 45.92 | 44.68 | 45.59 | 45.59 | 1.46% | 2,711 |
| Apr 1, 2025 | 44.39 | 44.93 | 44.00 | 44.93 | 44.93 | 1.00% | 8,768 |
| Mar 31, 2025 | 43.84 | 44.49 | 43.34 | 44.49 | 44.49 | -0.64% | 3,144 |
| Mar 28, 2025 | 45.62 | 45.70 | 44.57 | 44.78 | 44.78 | -2.67% | 7,072 |
| Mar 27, 2025 | 46.41 | 46.42 | 45.95 | 46.01 | 46.01 | -1.94% | 3,431 |
| Mar 26, 2025 | 47.65 | 47.65 | 46.72 | 46.92 | 46.92 | -3.06% | 21,081 |
| Mar 25, 2025 | 48.52 | 48.54 | 48.31 | 48.40 | 48.40 | 0.08% | 11,982 |
| Mar 24, 2025 | 48.04 | 48.36 | 48.04 | 48.36 | 48.36 | 2.45% | 13,643 |
| Mar 21, 2025 | 46.60 | 47.27 | 46.60 | 47.21 | 47.21 | -0.15% | 2,370 |
| Mar 20, 2025 | 47.01 | 47.69 | 47.01 | 47.28 | 47.28 | -0.65% | 5,938 |
| Mar 19, 2025 | 47.23 | 47.74 | 47.10 | 47.58 | 47.58 | 1.68% | 8,485 |
| Mar 18, 2025 | 46.84 | 46.97 | 46.58 | 46.80 | 46.80 | -1.61% | 8,043 |
| Mar 17, 2025 | 46.86 | 47.86 | 46.86 | 47.56 | 47.56 | 1.35% | 14,583 |
| Mar 14, 2025 | 46.04 | 46.93 | 46.04 | 46.93 | 46.93 | 3.42% | 5,533 |
| Mar 13, 2025 | 45.94 | 45.97 | 45.24 | 45.38 | 45.38 | -1.34% | 7,326 |
| Mar 12, 2025 | 46.06 | 46.42 | 45.40 | 46.00 | 46.00 | 2.02% | 22,561 |
| Mar 11, 2025 | 44.58 | 45.60 | 44.08 | 45.09 | 45.09 | 1.19% | 22,444 |
| Mar 10, 2025 | 45.63 | 45.63 | 44.20 | 44.56 | 44.56 | -4.87% | 40,848 |
| Mar 7, 2025 | 46.24 | 46.84 | 45.31 | 46.84 | 46.84 | 1.31% | 9,620 |
| Mar 6, 2025 | 47.03 | 47.56 | 46.10 | 46.23 | 46.23 | -4.76% | 19,390 |
| Mar 5, 2025 | 47.38 | 48.56 | 47.38 | 48.54 | 48.54 | 1.48% | 4,186 |
| Mar 4, 2025 | 47.06 | 48.54 | 46.42 | 47.83 | 47.83 | 0.32% | 22,509 |
| Mar 3, 2025 | 50.28 | 50.28 | 47.48 | 47.68 | 47.68 | -3.82% | 13,862 |
| Feb 28, 2025 | 48.58 | 49.57 | 48.50 | 49.57 | 49.57 | 1.29% | 5,973 |
| Feb 27, 2025 | 50.50 | 50.81 | 48.94 | 48.94 | 48.94 | -3.94% | 5,527 |
| Feb 26, 2025 | 50.57 | 51.38 | 50.57 | 50.95 | 50.95 | 2.23% | 6,858 |
| Feb 25, 2025 | 50.50 | 50.54 | 49.54 | 49.84 | 49.84 | -1.92% | 14,662 |
| Feb 24, 2025 | 52.38 | 52.57 | 50.79 | 50.81 | 50.81 | -2.38% | 8,005 |
| Feb 21, 2025 | 53.91 | 53.99 | 52.05 | 52.05 | 52.05 | -3.85% | 4,928 |
| Feb 20, 2025 | 54.65 | 54.65 | 53.41 | 54.13 | 54.13 | -0.93% | 15,675 |
| Feb 19, 2025 | 54.56 | 54.71 | 54.14 | 54.64 | 54.64 | -0.55% | 10,339 |
| Feb 18, 2025 | 54.33 | 54.94 | 54.33 | 54.94 | 54.94 | 1.71% | 27,234 |
| Feb 14, 2025 | 53.89 | 54.02 | 53.61 | 54.02 | 54.02 | 0.08% | 7,102 |
| Feb 13, 2025 | 53.51 | 53.98 | 53.51 | 53.98 | 53.98 | 1.46% | 14,070 |