Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
44.93
+0.44 (1.00%)
Apr 1, 2025, 3:03 PM EDT - Market closed
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 52.78 | 53.26 | 52.71 | 53.20 | 53.20 | -0.18% | 13,833 |
| Feb 11, 2025 | 53.30 | 53.66 | 53.29 | 53.29 | 53.29 | -0.81% | 10,586 |
| Feb 10, 2025 | 52.99 | 53.80 | 52.99 | 53.73 | 53.73 | 2.38% | 5,109 |
| Feb 7, 2025 | 53.26 | 53.46 | 52.42 | 52.48 | 52.48 | -0.44% | 6,915 |
| Feb 6, 2025 | 52.90 | 52.90 | 52.39 | 52.71 | 52.71 | 0.17% | 41,166 |
| Feb 5, 2025 | 51.92 | 52.75 | 51.72 | 52.63 | 52.63 | 2.29% | 8,190 |
| Feb 4, 2025 | 50.91 | 51.48 | 50.91 | 51.45 | 51.45 | 1.30% | 14,547 |
| Feb 3, 2025 | 49.93 | 51.10 | 49.84 | 50.79 | 50.79 | -1.17% | 30,505 |
| Jan 31, 2025 | 51.87 | 52.54 | 51.33 | 51.39 | 51.39 | -0.15% | 5,828 |
| Jan 30, 2025 | 51.66 | 51.74 | 51.22 | 51.47 | 51.47 | 1.90% | 11,401 |
| Jan 29, 2025 | 51.02 | 51.02 | 50.13 | 50.51 | 50.51 | -0.92% | 8,038 |
| Jan 28, 2025 | 50.27 | 51.08 | 49.51 | 50.98 | 50.98 | 2.99% | 18,567 |
| Jan 27, 2025 | 50.94 | 51.38 | 48.92 | 49.50 | 49.50 | -8.82% | 49,454 |
| Jan 24, 2025 | 55.06 | 55.06 | 54.20 | 54.29 | 54.29 | -0.66% | 11,057 |
| Jan 23, 2025 | 54.22 | 54.65 | 54.19 | 54.65 | 54.65 | -0.06% | 12,210 |
| Jan 22, 2025 | 54.63 | 54.97 | 54.41 | 54.68 | 54.68 | 2.17% | 41,076 |
| Jan 21, 2025 | 53.05 | 53.70 | 52.82 | 53.52 | 53.52 | 2.16% | 19,525 |