Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
71.60
+0.28 (0.39%)
Oct 9, 2025, 4:00 PM EDT - Market closed
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.49 | 71.60 | 70.87 | 71.60 | 71.60 | 0.39% | 118,803 |
| Oct 8, 2025 | 69.40 | 71.34 | 69.12 | 71.32 | 71.32 | 2.96% | 111,226 |
| Oct 7, 2025 | 70.24 | 70.28 | 68.04 | 69.27 | 69.27 | -0.66% | 232,335 |
| Oct 6, 2025 | 70.44 | 70.71 | 69.71 | 69.73 | 69.73 | 1.75% | 168,835 |
| Oct 3, 2025 | 69.15 | 69.35 | 68.16 | 68.53 | 68.53 | -0.38% | 100,131 |
| Oct 2, 2025 | 69.20 | 69.30 | 68.33 | 68.79 | 68.79 | 0.66% | 111,427 |
| Oct 1, 2025 | 66.70 | 68.34 | 66.70 | 68.34 | 68.34 | 2.12% | 99,520 |
| Sep 30, 2025 | 66.60 | 66.95 | 66.17 | 66.92 | 66.92 | 0.42% | 81,581 |
| Sep 29, 2025 | 66.78 | 67.17 | 66.39 | 66.64 | 66.64 | 0.27% | 175,036 |
| Sep 26, 2025 | 66.37 | 66.60 | 65.68 | 66.46 | 66.46 | 0.26% | 159,603 |
| Sep 25, 2025 | 65.80 | 66.41 | 64.98 | 66.29 | 66.29 | -0.50% | 97,938 |
| Sep 24, 2025 | 67.30 | 67.33 | 66.18 | 66.62 | 66.62 | -0.67% | 90,061 |
| Sep 23, 2025 | 68.08 | 68.08 | 66.73 | 67.07 | 67.07 | -1.32% | 88,850 |
| Sep 22, 2025 | 67.13 | 68.05 | 67.00 | 67.97 | 67.97 | 0.98% | 129,221 |
| Sep 19, 2025 | 67.30 | 67.50 | 66.70 | 67.31 | 67.31 | 0.46% | 86,092 |
| Sep 18, 2025 | 66.77 | 67.28 | 66.22 | 67.00 | 67.00 | 1.85% | 181,506 |
| Sep 17, 2025 | 66.20 | 66.20 | 64.84 | 65.78 | 65.78 | -0.69% | 97,726 |
| Sep 16, 2025 | 66.86 | 66.86 | 65.90 | 66.24 | 66.24 | -0.44% | 107,064 |
| Sep 15, 2025 | 66.00 | 66.53 | 65.75 | 66.53 | 66.53 | 1.73% | 74,234 |
| Sep 12, 2025 | 66.55 | 66.55 | 65.39 | 65.40 | 65.40 | -1.51% | 80,738 |
| Sep 11, 2025 | 69.02 | 71.99 | 66.40 | 66.40 | 66.40 | -0.84% | 141,659 |
| Sep 10, 2025 | 66.28 | 70.90 | 66.14 | 66.96 | 66.96 | 5.86% | 229,406 |
| Sep 9, 2025 | 63.30 | 63.30 | 62.61 | 63.26 | 63.26 | 0.25% | 68,437 |
| Sep 8, 2025 | 62.88 | 63.29 | 62.82 | 63.10 | 63.10 | 1.30% | 74,752 |
| Sep 5, 2025 | 62.87 | 62.87 | 61.41 | 62.29 | 62.29 | 1.31% | 70,358 |
| Sep 4, 2025 | 61.03 | 61.48 | 60.65 | 61.48 | 61.48 | 1.05% | 47,168 |
| Sep 3, 2025 | 61.04 | 61.04 | 60.39 | 60.85 | 60.85 | -0.06% | 67,984 |
| Sep 2, 2025 | 60.16 | 60.90 | 59.84 | 60.88 | 60.88 | -0.80% | 52,924 |
| Aug 29, 2025 | 62.66 | 62.66 | 61.23 | 61.37 | 61.37 | -2.82% | 47,641 |
| Aug 28, 2025 | 62.12 | 63.28 | 62.12 | 63.15 | 63.15 | 2.02% | 66,243 |
| Aug 27, 2025 | 61.56 | 62.07 | 61.41 | 61.90 | 61.90 | 1.01% | 83,899 |
| Aug 26, 2025 | 61.10 | 61.45 | 61.08 | 61.28 | 61.28 | 0.59% | 43,281 |
| Aug 25, 2025 | 61.34 | 61.41 | 60.88 | 60.92 | 60.92 | -0.62% | 33,004 |
| Aug 22, 2025 | 60.14 | 61.59 | 59.98 | 61.30 | 61.30 | 2.27% | 59,955 |
| Aug 21, 2025 | 60.04 | 60.13 | 59.63 | 59.94 | 59.94 | -0.37% | 97,536 |
| Aug 20, 2025 | 60.38 | 60.38 | 58.90 | 60.16 | 60.16 | -0.54% | 85,070 |
| Aug 19, 2025 | 62.22 | 62.22 | 60.32 | 60.49 | 60.49 | -2.42% | 62,333 |
| Aug 18, 2025 | 61.71 | 62.05 | 61.44 | 61.99 | 61.99 | 0.45% | 60,774 |
| Aug 15, 2025 | 62.37 | 62.37 | 61.38 | 61.71 | 61.71 | -0.60% | 53,433 |
| Aug 14, 2025 | 62.00 | 62.40 | 61.76 | 62.08 | 62.08 | -0.91% | 50,287 |
| Aug 13, 2025 | 63.38 | 63.43 | 62.29 | 62.65 | 62.65 | -0.33% | 76,531 |
| Aug 12, 2025 | 62.09 | 62.86 | 61.70 | 62.86 | 62.86 | 1.95% | 56,614 |
| Aug 11, 2025 | 61.76 | 62.43 | 61.64 | 61.66 | 61.66 | -0.08% | 47,929 |
| Aug 8, 2025 | 61.85 | 62.02 | 61.55 | 61.71 | 61.71 | 0.26% | 36,406 |
| Aug 7, 2025 | 62.25 | 62.27 | 60.92 | 61.55 | 61.55 | -0.44% | 77,083 |
| Aug 6, 2025 | 61.25 | 61.89 | 61.04 | 61.82 | 61.82 | 0.90% | 37,504 |
| Aug 5, 2025 | 62.08 | 62.27 | 60.91 | 61.27 | 61.27 | -0.98% | 29,576 |
| Aug 4, 2025 | 61.14 | 61.88 | 61.14 | 61.88 | 61.88 | 2.33% | 25,868 |
| Aug 1, 2025 | 60.96 | 61.13 | 59.69 | 60.47 | 60.47 | -2.52% | 55,304 |
| Jul 31, 2025 | 63.22 | 63.22 | 61.82 | 62.03 | 62.03 | -1.31% | 55,956 |